Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 72.29 72.40 71.72 71.77 5,328,601 -0.37(-0.51%)
Aug 30, 2023 71.92 72.32 71.76 72.14 2,472,733 +0.37(+0.52%)
Aug 29, 2023 71.81 71.97 70.77 71.77 3,650,988 -0.17(-0.23%)
Aug 28, 2023 72.23 72.30 71.48 71.94 2,939,158 -0.19(-0.26%)
Aug 25, 2023 71.78 72.39 71.56 72.12 2,726,412 +0.50(+0.70%)
Aug 24, 2023 71.85 72.59 71.60 71.62 3,780,364 -0.19(-0.26%)
Aug 23, 2023 72.15 72.45 71.44 71.81 2,677,260 +0.00(+0.00%)
Aug 22, 2023 71.89 72.08 71.44 71.81 3,169,835 -0.28(-0.39%)
Aug 21, 2023 72.58 72.66 71.81 72.09 3,232,099 -0.73(-1.01%)
Aug 18, 2023 71.92 72.94 71.83 72.83 3,768,654 +0.54(+0.74%)
Aug 17, 2023 72.72 73.12 72.24 72.29 2,941,186 -0.41(-0.56%)
Aug 16, 2023 73.04 73.24 72.49 72.70 3,726,129 -0.21(-0.29%)
Aug 15, 2023 73.72 73.83 72.70 72.91 4,582,362 -1.06(-1.43%)
Aug 14, 2023 75.32 75.37 73.83 73.97 4,349,666 -1.15(-1.53%)
Aug 11, 2023 74.69 75.14 74.50 75.12 2,807,254 +0.61(+0.81%)
Aug 10, 2023 74.89 75.40 74.36 74.52 2,612,846 -0.21(-0.27%)
Aug 09, 2023 74.61 75.23 74.53 74.72 3,393,369 +0.16(+0.21%)
Aug 08, 2023 75.24 75.35 74.41 74.56 3,886,138 -0.56(-0.74%)
Aug 07, 2023 74.69 75.41 74.69 75.12 2,528,050 +0.63(+0.84%)
Aug 04, 2023 74.68 75.37 74.44 74.50 4,683,398 -0.31(-0.42%)
Aug 03, 2023 75.53 75.58 74.46 74.81 5,052,428 -0.94(-1.24%)
Aug 02, 2023 74.87 76.05 74.74 75.75 4,376,967 +0.88(+1.17%)
Aug 01, 2023 74.36 75.32 74.36 74.87 4,833,390 +0.37(+0.50%)
Jul 31, 2023 73.91 74.73 73.68 74.50 8,298,148 +0.63(+0.85%)
Jul 28, 2023 73.46 73.99 72.04 73.87 11,149,357 -1.46(-1.93%)
Jul 27, 2023 76.13 76.58 75.31 75.33 5,770,498 -0.83(-1.09%)
Jul 26, 2023 75.95 76.55 75.41 76.16 4,214,173 +0.12(+0.15%)
Jul 25, 2023 76.03 76.12 75.38 76.04 4,900,768 +0.35(+0.46%)
Jul 24, 2023 75.34 75.81 75.00 75.69 3,577,250 +0.28(+0.38%)
Jul 21, 2023 75.46 75.77 74.94 75.40 11,381,249 +0.19(+0.25%)
Jul 20, 2023 74.18 75.38 73.68 75.22 4,448,791 +1.04(+1.40%)
Jul 19, 2023 73.82 74.31 73.44 74.18 5,889,740 +0.56(+0.76%)
Jul 18, 2023 73.60 74.71 73.45 73.62 4,034,325 +0.25(+0.34%)
Jul 17, 2023 74.06 74.14 73.21 73.37 6,118,106 -0.83(-1.13%)
Jul 14, 2023 73.60 74.39 73.33 74.20 3,069,739 +0.56(+0.76%)
Jul 13, 2023 73.18 73.80 72.83 73.64 4,477,220 +0.68(+0.93%)
Jul 12, 2023 73.25 73.51 72.81 72.96 5,451,032 -0.22(-0.30%)
Jul 11, 2023 73.75 73.75 72.46 73.18 5,356,742 -0.49(-0.66%)
Jul 10, 2023 73.57 74.27 73.37 73.67 3,837,319 +0.29(+0.40%)
Jul 07, 2023 74.46 74.50 73.32 73.38 4,553,508 -1.28(-1.72%)
Jul 06, 2023 74.24 74.83 74.05 74.66 3,386,888 +0.04(+0.05%)
Jul 05, 2023 75.04 75.17 74.42 74.62 4,941,082 -0.26(-0.35%)
Jul 03, 2023 74.41 75.17 74.28 74.88 2,155,275 +0.10(+0.13%)
Jun 30, 2023 74.47 75.14 74.42 74.78 4,926,057 +0.47(+0.63%)
Jun 29, 2023 73.24 74.49 72.94 74.32 4,568,702 +0.63(+0.86%)
Jun 28, 2023 73.12 73.72 72.46 73.69 5,254,228 +0.17(+0.24%)
Jun 27, 2023 74.17 74.38 73.41 73.51 7,714,304 -0.88(-1.19%)
Jun 26, 2023 74.41 74.65 73.40 74.40 4,362,960 -0.46(-0.61%)
Jun 23, 2023 76.04 76.04 74.78 74.85 11,434,404 -0.86(-1.14%)
Jun 22, 2023 75.75 75.89 75.18 75.72 4,057,863 +0.37(+0.49%)
Jun 21, 2023 75.36 75.66 74.96 75.35 3,727,185 +0.00(+0.00%)
Jun 20, 2023 75.66 76.23 75.34 75.35 5,389,817 -0.16(-0.21%)
Jun 16, 2023 74.83 75.76 74.83 75.50 7,591,264 +0.95(+1.28%)
Jun 15, 2023 73.63 74.57 73.29 74.55 4,066,587 +1.34(+1.83%)
Jun 14, 2023 73.03 73.60 72.79 73.21 3,068,808 +0.17(+0.24%)
Jun 13, 2023 73.09 73.30 72.84 73.04 4,245,111 -0.47(-0.63%)
Jun 12, 2023 73.96 74.06 72.98 73.50 3,476,429 -0.12(-0.16%)
Jun 09, 2023 73.25 73.83 73.13 73.62 3,282,795 +0.11(+0.15%)
Jun 08, 2023 73.07 73.54 72.87 73.51 3,315,899 +0.51(+0.70%)
Jun 07, 2023 73.02 73.22 72.25 73.00 3,996,613 -0.36(-0.49%)
Jun 06, 2023 74.12 74.29 73.09 73.36 5,309,879 -0.66(-0.89%)
Jun 05, 2023 73.79 74.75 73.60 74.02 5,063,699 +0.19(+0.26%)
Jun 02, 2023 72.56 73.89 72.42 73.82 4,898,563 +1.12(+1.54%)
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.