Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 71.08 71.37 69.26 69.35 7,607,670 -1.50(-2.12%)
Sep 29, 2022 71.99 72.27 70.33 70.85 4,676,863 -1.13(-1.56%)
Sep 28, 2022 72.22 72.47 71.28 71.98 6,534,293 +0.33(+0.45%)
Sep 27, 2022 74.40 74.67 71.60 71.65 5,328,613 -2.39(-3.23%)
Sep 26, 2022 74.57 74.81 73.83 74.04 3,846,282 -0.52(-0.70%)
Sep 23, 2022 74.25 74.96 73.84 74.57 4,529,726 +0.17(+0.23%)
Sep 22, 2022 73.89 74.76 73.76 74.40 3,496,744 +0.45(+0.61%)
Sep 21, 2022 74.62 75.35 73.93 73.94 2,921,996 -0.26(-0.35%)
Sep 20, 2022 74.73 74.91 73.85 74.20 2,774,038 -0.84(-1.12%)
Sep 19, 2022 74.52 75.10 74.48 75.04 3,693,305 +0.32(+0.42%)
Sep 16, 2022 74.38 74.82 74.13 74.72 5,373,060 +0.45(+0.61%)
Sep 15, 2022 75.25 75.30 73.58 74.27 5,046,842 -0.82(-1.09%)
Sep 14, 2022 74.83 76.38 74.50 75.09 8,182,591 +0.62(+0.84%)
Sep 13, 2022 76.57 76.84 74.37 74.47 4,040,091 -2.44(-3.17%)
Sep 12, 2022 77.14 77.62 76.64 76.91 6,473,182 -0.13(-0.17%)
Sep 09, 2022 76.63 77.81 76.22 77.03 6,488,244 +0.19(+0.24%)
Sep 08, 2022 76.97 77.30 75.87 76.85 5,849,524 -0.70(-0.90%)
Sep 07, 2022 77.09 77.66 76.92 77.55 4,319,598 +0.77(+1.00%)
Sep 06, 2022 76.69 78.11 76.57 76.78 4,190,443 -0.39(-0.51%)
Sep 02, 2022 79.12 79.39 76.92 77.17 3,151,901 -1.61(-2.04%)
Sep 01, 2022 77.13 78.78 76.78 78.78 6,000,739 +1.57(+2.03%)
Aug 31, 2022 78.24 78.55 77.14 77.21 4,106,340 -0.78(-1.00%)
Aug 30, 2022 78.73 78.95 77.80 77.99 3,135,538 -0.58(-0.74%)
Aug 29, 2022 77.96 78.84 77.44 78.57 2,302,956 +0.38(+0.48%)
Aug 26, 2022 79.84 80.16 78.06 78.20 3,451,638 -1.69(-2.11%)
Aug 25, 2022 79.74 80.02 79.43 79.89 2,694,411 -0.08(-0.10%)
Aug 24, 2022 80.15 80.15 79.43 79.97 2,421,815 +0.04(+0.05%)
Aug 23, 2022 80.37 80.42 79.62 79.93 2,600,854 -0.99(-1.22%)
Aug 22, 2022 81.93 82.01 80.86 80.91 4,197,662 -1.29(-1.57%)
Aug 19, 2022 81.93 82.74 81.53 82.21 4,723,257 +0.41(+0.51%)
Aug 18, 2022 80.87 81.92 80.70 81.79 2,668,379 +0.67(+0.83%)
Aug 17, 2022 81.00 81.21 80.68 81.12 2,155,981 -0.01(-0.01%)
Aug 16, 2022 80.40 81.33 80.40 81.13 2,943,405 +0.93(+1.16%)
Aug 15, 2022 79.47 80.30 79.31 80.20 4,312,319 +0.94(+1.18%)
Aug 12, 2022 78.66 79.47 78.57 79.27 3,319,901 +0.78(+0.99%)
Aug 11, 2022 79.28 79.59 78.34 78.49 4,996,573 -0.83(-1.05%)
Aug 10, 2022 79.47 79.75 78.88 79.31 3,525,246 +0.28(+0.35%)
Aug 09, 2022 79.80 79.80 78.99 79.04 3,296,216 -0.74(-0.93%)
Aug 08, 2022 79.71 79.99 79.41 79.78 5,104,862 +0.38(+0.47%)
Aug 05, 2022 79.67 79.67 78.67 79.40 2,439,307 -0.45(-0.57%)
Aug 04, 2022 80.11 80.48 79.43 79.86 2,823,926 -0.53(-0.66%)
Aug 03, 2022 78.98 80.72 78.46 80.39 3,633,716 +1.16(+1.46%)
Aug 02, 2022 80.48 80.52 79.09 79.24 20,692,832 -0.83(-1.04%)
Aug 01, 2022 77.95 80.66 77.76 80.07 6,987,592 +2.33(+3.00%)
Jul 29, 2022 77.60 78.15 76.30 77.74 5,824,146 -0.44(-0.57%)
Jul 28, 2022 78.02 78.68 77.51 78.18 5,143,375 +0.42(+0.55%)
Jul 27, 2022 77.18 78.00 76.76 77.76 2,455,068 +0.23(+0.29%)
Jul 26, 2022 76.33 77.61 76.17 77.53 2,605,654 +0.67(+0.87%)
Jul 25, 2022 76.51 77.15 76.30 76.86 2,459,183 +0.38(+0.49%)
Jul 22, 2022 75.19 76.53 75.09 76.48 2,570,545 +1.29(+1.72%)
Jul 21, 2022 74.52 75.29 74.32 75.19 4,106,766 +0.54(+0.73%)
Jul 20, 2022 76.15 76.20 74.23 74.65 5,501,205 -1.43(-1.88%)
Jul 19, 2022 76.04 76.46 75.82 76.08 3,783,458 +0.40(+0.53%)
Jul 18, 2022 76.55 76.70 75.53 75.67 3,594,002 -1.01(-1.32%)
Jul 15, 2022 77.27 77.51 76.50 76.69 4,922,852 -0.19(-0.24%)
Jul 14, 2022 75.91 76.99 75.64 76.87 5,863,114 -0.09(-0.11%)
Jul 13, 2022 76.45 77.71 76.45 76.96 3,407,157 +0.12(+0.15%)
Jul 12, 2022 77.14 77.85 76.49 76.84 3,133,313 -0.38(-0.50%)
Jul 11, 2022 77.03 77.51 76.63 77.22 5,563,925 +0.34(+0.45%)
Jul 08, 2022 77.80 78.09 76.76 76.88 3,738,531 -1.09(-1.40%)
Jul 07, 2022 79.18 79.24 76.85 77.97 5,246,392 -1.53(-1.93%)
Jul 06, 2022 79.87 80.43 79.43 79.50 4,889,602 +0.02(+0.02%)
Jul 05, 2022 79.81 80.32 78.59 79.48 3,129,930 -0.95(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.