Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	73.35	74.40	73.11	74.24	7,680,749	+1.23(+1.68%)
Oct 30, 2023	71.92	73.33	71.52	73.02	6,611,254	+2.07(+2.91%)
Oct 27, 2023	72.45	73.68	70.63	70.95	12,816,072	-1.27(-1.77%)
Oct 26, 2023	72.43	73.07	72.03	72.23	6,951,981	-0.33(-0.45%)
Oct 25, 2023	71.98	72.60	71.74	72.55	5,418,698	+0.56(+0.78%)
Oct 24, 2023	71.27	72.06	71.25	71.99	4,212,486	+0.87(+1.22%)
Oct 23, 2023	72.15	72.28	71.03	71.12	4,570,954	-1.29(-1.79%)
Oct 20, 2023	72.33	72.75	72.06	72.41	6,637,539	+0.55(+0.77%)
Oct 19, 2023	71.92	72.38	71.24	71.86	8,153,143	+0.12(+0.16%)
Oct 18, 2023	71.13	72.10	70.98	71.74	6,170,312	+0.97(+1.37%)
Oct 17, 2023	70.75	70.98	69.93	70.77	10,270,951	-0.07(-0.10%)
Oct 16, 2023	70.32	70.95	69.78	70.84	6,556,649	+1.18(+1.69%)
Oct 13, 2023	68.60	69.74	68.53	69.66	3,970,061	+1.23(+1.79%)
Oct 12, 2023	67.60	68.89	67.30	68.43	7,285,773	+0.81(+1.21%)
Oct 11, 2023	68.35	68.77	67.31	67.62	3,371,420	-0.61(-0.89%)
Oct 10, 2023	68.33	68.79	68.01	68.23	4,825,448	+0.18(+0.26%)
Oct 09, 2023	67.94	68.29	67.20	68.05	4,057,148	-0.12(-0.17%)
Oct 06, 2023	67.76	68.31	66.39	68.17	6,600,863	+0.16(+0.23%)
Oct 05, 2023	68.85	68.99	67.91	68.01	3,631,266	-1.27(-1.83%)
Oct 04, 2023	69.26	69.64	68.73	69.28	2,828,530	+0.09(+0.13%)
Oct 03, 2023	69.55	69.85	69.08	69.19	3,233,133	-0.28(-0.41%)
Oct 02, 2023	69.62	69.69	68.97	69.48	2,683,286	-0.34(-0.49%)
Sep 29, 2023	70.49	70.49	69.44	69.82	3,297,805	-0.20(-0.28%)
Sep 28, 2023	70.00	70.23	69.58	70.02	3,426,243	+0.26(+0.37%)
Sep 27, 2023	70.62	70.91	69.53	69.76	3,639,031	-0.93(-1.32%)
Sep 26, 2023	70.67	71.10	70.60	70.69	3,859,447	-0.22(-0.30%)
Sep 25, 2023	70.94	70.93	70.55	70.91	3,357,385	-0.23(-0.32%)
Sep 22, 2023	71.99	72.34	71.03	71.13	4,321,194	-0.76(-1.05%)
Sep 21, 2023	72.51	72.64	71.88	71.89	3,376,475	-0.53(-0.73%)
Sep 20, 2023	72.14	72.61	71.70	72.42	4,290,032	+0.53(+0.74%)
Sep 19, 2023	72.32	72.35	71.28	71.89	3,071,733	-0.62(-0.85%)
Sep 18, 2023	72.07	72.76	71.53	72.51	4,117,334	+0.67(+0.93%)
Sep 15, 2023	71.96	72.45	71.60	71.84	5,700,598	-0.28(-0.39%)
Sep 14, 2023	71.57	72.14	71.25	72.13	3,472,521	+0.62(+0.86%)
Sep 13, 2023	71.61	71.89	71.16	71.51	3,169,314	+0.30(+0.43%)
Sep 12, 2023	72.65	72.65	71.17	71.20	3,706,678	-1.40(-1.93%)
Sep 11, 2023	71.87	72.78	71.86	72.61	3,347,379	+0.74(+1.02%)
Sep 08, 2023	72.23	72.46	71.76	71.87	3,874,939	-0.35(-0.49%)
Sep 07, 2023	71.33	72.83	71.32	72.22	5,809,825	+1.22(+1.71%)
Sep 06, 2023	71.40	71.52	70.97	71.01	2,922,290	-0.45(-0.63%)
Sep 05, 2023	71.67	72.32	71.41	71.46	3,031,179	-0.48(-0.67%)
Sep 01, 2023	72.61	72.62	71.67	71.94	2,457,451	-0.20(-0.27%)
Aug 31, 2023	72.66	72.76	72.09	72.14	5,301,555	-0.37(-0.51%)
Aug 30, 2023	72.28	72.69	72.13	72.51	2,460,182	+0.37(+0.52%)
Aug 29, 2023	72.18	72.33	71.13	72.14	3,632,457	-0.17(-0.23%)
Aug 28, 2023	72.60	72.67	71.85	72.30	2,924,240	-0.19(-0.26%)
Aug 25, 2023	72.15	72.76	71.92	72.49	2,712,574	+0.50(+0.70%)
Aug 24, 2023	72.21	72.96	71.97	71.99	3,761,176	-0.19(-0.26%)
Aug 23, 2023	72.52	72.82	71.80	72.18	2,663,671	+0.00(+0.00%)
Aug 22, 2023	72.25	72.45	71.80	72.18	3,153,746	-0.28(-0.39%)
Aug 21, 2023	72.95	73.03	72.18	72.46	3,215,694	-0.74(-1.01%)
Aug 18, 2023	72.28	73.31	72.20	73.20	3,749,526	+0.54(+0.74%)
Aug 17, 2023	73.09	73.50	72.61	72.66	2,926,258	-0.41(-0.56%)
Aug 16, 2023	73.41	73.61	72.86	73.07	3,707,217	-0.22(-0.29%)
Aug 15, 2023	74.10	74.21	73.07	73.29	4,559,104	-1.06(-1.43%)
Aug 14, 2023	75.70	75.76	74.21	74.35	4,327,589	-1.16(-1.53%)
Aug 11, 2023	75.07	75.52	74.88	75.50	2,793,006	+0.61(+0.81%)
Aug 10, 2023	75.27	75.78	74.74	74.90	2,599,584	-0.21(-0.27%)
Aug 09, 2023	74.99	75.61	74.91	75.10	3,376,145	+0.16(+0.21%)
Aug 08, 2023	75.62	75.73	74.79	74.94	3,866,414	-0.56(-0.74%)
Aug 07, 2023	75.07	75.79	75.07	75.50	2,515,218	+0.63(+0.84%)
Aug 04, 2023	75.06	75.76	74.82	74.88	4,659,626	-0.31(-0.42%)
Aug 03, 2023	75.92	75.97	74.84	75.19	5,026,784	-0.94(-1.24%)
Aug 02, 2023	75.25	76.44	75.12	76.13	4,354,751	+0.88(+1.17%)
Aug 01, 2023	74.74	75.70	74.74	75.25	4,808,857	+0.37(+0.50%)
Jul 31, 2023	74.29	75.12	74.05	74.88	8,256,030	+0.63(+0.85%)
Jul 28, 2023	73.83	74.37	72.41	74.25	11,092,768	-1.46(-1.93%)
Jul 27, 2023	76.52	76.97	75.69	75.71	5,741,210	-0.83(-1.09%)
Jul 26, 2023	76.34	76.94	75.80	76.54	4,192,783	+0.12(+0.15%)
Jul 25, 2023	76.42	76.51	75.77	76.43	4,875,893	+0.35(+0.46%)
Jul 24, 2023	75.72	76.20	75.39	76.07	3,559,093	+0.28(+0.38%)
Jul 21, 2023	75.85	76.16	75.32	75.79	11,323,483	+0.19(+0.25%)
Jul 20, 2023	74.56	75.77	74.06	75.60	4,426,210	+1.04(+1.40%)
Jul 19, 2023	74.20	74.69	73.81	74.56	5,859,846	+0.57(+0.76%)
Jul 18, 2023	73.98	75.09	73.82	74.00	4,013,841	+0.25(+0.34%)
Jul 17, 2023	74.43	74.52	73.59	73.74	6,087,053	-0.84(-1.12%)
Jul 14, 2023	73.98	74.77	73.70	74.58	3,054,159	+0.57(+0.76%)
Jul 13, 2023	73.56	74.18	73.21	74.02	4,454,495	+0.68(+0.93%)
Jul 12, 2023	73.62	73.89	73.19	73.33	5,423,364	-0.22(-0.31%)
Jul 11, 2023	74.12	74.12	72.83	73.56	5,329,553	-0.49(-0.66%)
Jul 10, 2023	73.95	74.65	73.74	74.04	3,817,842	+0.29(+0.40%)
Jul 07, 2023	74.84	74.88	73.69	73.75	4,530,396	-1.29(-1.72%)
Jul 06, 2023	74.62	75.22	74.42	75.04	3,369,697	+0.04(+0.05%)
Jul 05, 2023	75.42	75.56	74.80	75.00	4,916,002	-0.26(-0.35%)
Jul 03, 2023	74.79	75.55	74.66	75.26	2,144,335	+0.10(+0.13%)
Jun 30, 2023	74.85	75.53	74.80	75.17	4,901,054	+0.47(+0.63%)
Jun 29, 2023	73.62	74.87	73.31	74.70	4,545,513	+0.63(+0.86%)
Jun 28, 2023	73.50	74.09	72.83	74.06	5,227,559	+0.18(+0.24%)
Jun 27, 2023	74.55	74.76	73.78	73.89	7,675,149	-0.89(-1.19%)
Jun 26, 2023	74.79	75.03	73.77	74.78	4,340,815	-0.46(-0.61%)
Jun 23, 2023	76.43	76.43	75.17	75.23	11,376,367	-0.87(-1.14%)
Jun 22, 2023	76.13	76.28	75.57	76.10	4,037,267	+0.37(+0.49%)
Jun 21, 2023	75.74	76.04	75.34	75.73	3,708,267	+0.00(+0.00%)
Jun 20, 2023	76.04	76.62	75.72	75.73	5,362,460	-0.16(-0.21%)
Jun 16, 2023	75.22	76.14	75.22	75.89	7,552,734	+0.96(+1.28%)
Jun 15, 2023	74.01	74.95		74.93	4,045,946	-3.85(-4.89%)
May 08, 2023	78.53	79.00	78.22	78.79	6,728,337	+0.16(+0.20%)
May 05, 2023	78.64	79.03	78.39	78.63	5,493,055	-0.20(-0.25%)
May 04, 2023	79.55	79.77	78.50	78.83	7,626,963	-0.46(-0.58%)
May 03, 2023	78.83	79.84	78.66	79.28	6,539,050	+0.40(+0.51%)
May 02, 2023	78.83	79.08	78.31	78.88	6,111,910	+0.16(+0.20%)
May 01, 2023	77.90	79.05	77.45	78.73	6,263,473	+0.87(+1.12%)
Apr 28, 2023	77.15	79.51	77.15	77.86	9,873,574	+1.82(+2.40%)
Apr 27, 2023	75.12	76.08	74.91	76.03	5,792,895	+1.22(+1.63%)
Apr 26, 2023	75.28	75.76	74.75	74.82	4,767,875	-1.00(-1.31%)
Apr 25, 2023	76.14	76.65	75.62	75.81	6,597,994	-0.18(-0.23%)
Apr 24, 2023	74.91	76.04	74.91	75.99	5,484,280	+1.05(+1.41%)
Apr 21, 2023	75.30	75.62	74.86	74.93	12,000,527	+0.43(+0.58%)
Apr 20, 2023	73.52	74.60	73.40	74.50	7,956,775	+1.22(+1.66%)
Apr 19, 2023	73.39	73.58	72.83	73.28	3,743,968	+0.05(+0.07%)
Apr 18, 2023	73.41	73.67	72.87	73.23	3,609,400	-0.16(-0.21%)
Apr 17, 2023	73.46	73.81	73.12	73.39	4,876,358	+0.11(+0.15%)
Apr 14, 2023	73.81	73.93	73.05	73.28	3,875,211	-0.90(-1.22%)
Apr 13, 2023	73.73	74.29	73.52	74.19	3,419,352	+0.46(+0.62%)
Apr 12, 2023	73.70	74.26	73.31	73.73	4,578,080	+0.03(+0.04%)
Apr 11, 2023	73.27	73.88	73.00	73.70	7,339,631	+0.85(+1.17%)
Apr 10, 2023	72.88	73.03	72.34	72.85	2,821,223	-0.52(-0.71%)
Apr 06, 2023	73.28	73.75	72.72	73.37	3,364,581	+0.31(+0.42%)
Apr 05, 2023	73.03	73.77	73.02	73.06	5,105,326	+0.61(+0.84%)
Apr 04, 2023	73.24	73.58	72.42	72.45	3,097,109	-0.61(-0.84%)
Apr 03, 2023	72.94	73.44	72.59	73.06	3,289,050	+0.20(+0.28%)
Mar 31, 2023	73.30	73.55	72.77	72.86	5,315,769	-0.10(-0.13%)
Mar 30, 2023	72.26	73.09	72.20	72.95	4,313,242	+0.76(+1.05%)
Mar 29, 2023	72.71	72.86	72.12	72.20	2,963,830	-0.03(-0.04%)
Mar 28, 2023	72.18	72.51	71.97	72.23	4,375,447	+0.34(+0.47%)
Mar 27, 2023	71.57	72.20	71.45	71.89	4,336,212	+0.71(+0.99%)
Mar 24, 2023	70.05	71.29	69.90	71.18	5,171,756	+1.54(+2.21%)
Mar 23, 2023	69.90	70.49	69.58	69.64	3,604,451	-0.29(-0.42%)
Mar 22, 2023	70.48	71.04	69.92	69.93	3,280,949	-0.24(-0.35%)
Mar 21, 2023	70.79	71.02	69.77	70.17	4,735,567	-0.68(-0.96%)
Mar 20, 2023	70.23	71.06	70.18	70.85	4,700,966	+0.85(+1.22%)
Mar 17, 2023	70.82	70.82	69.64	70.00	9,392,702	-0.73(-1.03%)
Mar 16, 2023	71.07	71.21	70.40	70.72	4,390,423	+0.02(+0.03%)
Mar 15, 2023	69.37	70.83	69.37	70.70	6,183,462	+0.67(+0.96%)
Mar 14, 2023	69.51	70.11	69.20	70.04	5,258,490	+0.72(+1.03%)
Mar 13, 2023	69.17	70.90	69.17	69.32	6,900,886	+0.18(+0.27%)
Mar 10, 2023	69.54	69.59	69.01	69.13	3,810,874	-0.03(-0.04%)
Mar 09, 2023	70.12	70.32	68.76	69.16	5,047,209	-0.60(-0.86%)
Mar 08, 2023	69.25	69.84	69.06	69.76	3,035,434	+0.45(+0.64%)
Mar 07, 2023	71.01	71.13	68.88	69.32	6,625,134	-1.74(-2.44%)
Mar 06, 2023	71.45	71.78	70.99	71.05	3,096,048	-0.64(-0.89%)
Mar 03, 2023	71.74	71.80	71.01	71.69	2,612,323	+0.17(+0.24%)
Mar 02, 2023	70.37	71.69	70.33	71.52	3,104,064	+1.18(+1.68%)
Mar 01, 2023	71.11	71.11	69.62	70.34	2,971,484	-0.73(-1.02%)
Feb 28, 2023	71.05	71.40	70.65	71.06	3,728,080	-0.29(-0.41%)
Feb 27, 2023	71.18	71.87	70.98	71.35	3,542,672	+0.46(+0.64%)
Feb 24, 2023	71.04	71.12	70.53	70.90	3,213,052	-0.51(-0.72%)
Feb 23, 2023	72.14	72.49	70.69	71.41	3,103,336	-0.73(-1.01%)
Feb 22, 2023	72.23	72.75	71.93	72.14	3,760,346	+0.15(+0.20%)
Feb 21, 2023	71.64	72.45	71.64	71.99	4,227,065	-0.25(-0.35%)
Feb 17, 2023	70.73	72.67	70.73	72.25	5,177,101	+1.70(+2.40%)
Feb 16, 2023	70.11	70.75	69.55	70.55	4,849,799	+0.07(+0.10%)
Feb 15, 2023	70.65	70.76	70.08	70.48	4,537,694	-0.47(-0.66%)
Feb 14, 2023	71.65	71.65	70.68	70.95	2,457,487	-0.57(-0.80%)
Feb 13, 2023	71.62	71.78	71.22	71.52	3,779,601	+0.21(+0.30%)
Feb 10, 2023	70.70	71.48	70.51	71.31	3,635,254	+0.70(+0.99%)
Feb 09, 2023	71.27	71.50	70.59	70.61	3,858,089	-0.51(-0.72%)
Feb 08, 2023	70.89	71.43	70.58	71.12	3,331,830	-0.09(-0.12%)
Feb 07, 2023	71.19	71.31	70.49	71.21	3,873,283	-0.39(-0.54%)
Feb 06, 2023	71.94	72.14	71.04	71.60	4,318,652	-0.43(-0.59%)
Feb 03, 2023	71.70	72.12	70.99	72.02	3,982,743	+0.54(+0.76%)
Feb 02, 2023	71.92	71.94	71.07	71.48	5,182,849	-1.22(-1.68%)
Feb 01, 2023	72.16	73.00	71.85	72.70	3,837,906	+0.45(+0.62%)
Jan 31, 2023	71.14	72.27	71.02	72.26	6,075,492	+1.60(+2.26%)
Jan 30, 2023	70.00	71.48	69.85	70.66	9,480,974	+1.25(+1.80%)
Jan 27, 2023	70.63	70.81	68.78	69.41	13,907,364	-3.82(-5.22%)
Jan 26, 2023	73.31	73.50	72.83	73.23	3,857,221	-0.23(-0.32%)
Jan 25, 2023	73.18	73.67	72.35	73.46	3,241,649	-0.16(-0.22%)
Jan 24, 2023	73.49	73.67	72.23	73.62	4,351,724	+0.43(+0.58%)
Jan 23, 2023	73.23	73.36	72.65	73.20	2,540,885	+0.06(+0.08%)
Jan 20, 2023	72.47	73.23	71.77	73.14	12,274,395	+0.69(+0.95%)
Jan 19, 2023	73.00	73.73	72.44	72.45	4,604,849	-1.08(-1.47%)
Jan 18, 2023	75.14	75.47	73.52	73.53	4,148,007	-1.84(-2.44%)
Jan 17, 2023	75.30	76.08	75.30	75.37	5,828,278	+0.37(+0.49%)
Jan 13, 2023	73.89	75.15	73.77	75.00	3,944,353	+0.97(+1.31%)
Jan 12, 2023	74.53	74.76	73.56	74.03	6,304,334	-0.28(-0.38%)
Jan 11, 2023	75.57	75.84	73.89	74.31	9,468,152	-1.14(-1.51%)
Jan 10, 2023	76.08	76.08	75.17	75.45	3,526,189	-0.40(-0.53%)
Jan 09, 2023	77.04	77.46	75.68	75.85	2,933,232	-1.20(-1.56%)
Jan 06, 2023	76.50	77.52	76.27	77.05	2,360,819	+1.39(+1.83%)
Jan 05, 2023	76.61	76.89	75.58	75.67	2,382,769	-1.06(-1.38%)
Jan 04, 2023	76.30	77.20	76.29	76.73	4,127,721	+0.49(+0.64%)
Jan 03, 2023	75.91	76.27	74.88	76.24	3,031,264	+0.33(+0.43%)
Dec 30, 2022	76.43	76.54	75.34	75.91	2,323,628	-0.56(-0.73%)
Dec 29, 2022	76.39	76.75	76.07	76.47	2,028,430	+0.53(+0.70%)
Dec 28, 2022	77.24	77.50	75.93	75.94	1,991,551	-1.08(-1.40%)
Dec 27, 2022	76.65	77.30	76.36	77.02	3,195,443	+0.47(+0.62%)
Dec 23, 2022	76.31	76.67	76.05	76.54	1,544,963	+0.16(+0.21%)
Dec 22, 2022	76.10	76.41	75.36	76.38	2,645,147	+0.28(+0.37%)
Dec 21, 2022	75.17	76.10	75.15	76.10	3,140,034	+1.25(+1.67%)
Dec 20, 2022	75.05	75.21	74.31	74.85	2,939,390	-0.28(-0.37%)
Dec 19, 2022	74.76	76.03	74.59	75.13	3,570,870	+0.21(+0.28%)
Dec 16, 2022	74.64	75.26	74.42	74.92	9,784,052	-0.12(-0.15%)
Dec 15, 2022	75.64	75.98	74.40	75.03	4,173,903	-1.41(-1.84%)
Dec 14, 2022	76.05	76.92	75.70	76.44	3,832,147	+0.57(+0.75%)
Dec 13, 2022	76.35	76.54	75.17	75.87	3,903,247	+0.13(+0.18%)
Dec 12, 2022	75.14	75.83	74.78	75.73	4,955,824	+0.80(+1.07%)
Dec 09, 2022	75.12	75.49	74.86	74.94	2,612,253	-0.35(-0.46%)
Dec 08, 2022	74.55	75.31	74.24	75.28	2,773,765	+0.57(+0.76%)
Dec 07, 2022	74.43	74.84	74.18	74.71	4,185,678	+0.33(+0.44%)
Dec 06, 2022	74.40	74.83	73.89	74.39	3,134,752	+0.09(+0.12%)
Dec 05, 2022	74.65	74.89	74.15	74.30	3,279,423	-1.01(-1.34%)
Dec 02, 2022	74.64	75.39	74.44	75.31	2,903,284	+0.40(+0.54%)
Dec 01, 2022	74.93	75.58	74.84	74.91	3,640,250	+0.26(+0.35%)
Nov 30, 2022	73.09	74.65	72.93	74.65	6,036,947	+1.45(+1.99%)
Nov 29, 2022	73.18	73.58	72.87	73.19	2,594,747	-0.39(-0.54%)
Nov 28, 2022	73.74	74.15	73.46	73.59	2,607,171	-0.38(-0.51%)
Nov 25, 2022	74.31	74.41	73.86	73.96	1,441,548	-0.15(-0.21%)
Nov 23, 2022	73.74	74.19	73.68	74.12	4,008,028	+0.54(+0.73%)
Nov 22, 2022	74.40	74.56	73.31	73.58	4,451,632	-0.53(-0.72%)
Nov 21, 2022	73.89	74.46	73.55	74.11	4,388,761	+0.44(+0.60%)
Nov 18, 2022	73.29	73.88	72.95	73.66	4,215,083	+1.13(+1.55%)
Nov 17, 2022	73.08	73.46	72.29	72.54	4,794,118	-0.69(-0.95%)
Nov 16, 2022	72.92	73.77	72.88	73.23	2,905,268	+0.66(+0.92%)
Nov 15, 2022	72.72	73.14	71.85	72.57	3,628,602	+0.72(+1.01%)
Nov 14, 2022	72.16	73.33	71.82	71.84	3,366,415	+0.00(+0.00%)
Nov 11, 2022	72.13	72.62	70.95	71.84	3,279,958	-0.39(-0.53%)
Nov 10, 2022	72.05	72.36	71.09	72.23	3,973,498	+1.45(+2.06%)
Nov 09, 2022	71.07	71.18	70.73	70.77	3,496,563	-0.34(-0.47%)
Nov 08, 2022	71.17	72.02	70.66	71.11	3,416,432	+0.30(+0.42%)
Nov 07, 2022	70.80	71.30	70.44	70.81	3,168,423	+0.30(+0.42%)
Nov 04, 2022	70.33	70.99	69.67	70.51	4,097,478	+0.77(+1.11%)
Nov 03, 2022	69.57	70.10	69.43	69.74	3,115,597	-0.37(-0.52%)
Nov 02, 2022	70.93		70.10	70.11	4,144,573	-0.93(-1.32%)

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.

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services