Skip to main content

Colgate-Palmolive (NY: CL )

89.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 76.29 76.60 75.22 75.29 4,211,165 -0.76(-1.00%)
Aug 30, 2022 76.77 76.98 75.86 76.05 3,215,581 -0.57(-0.74%)
Aug 29, 2022 76.02 76.88 75.51 76.62 2,361,745 +0.37(+0.48%)
Aug 26, 2022 77.85 78.17 76.12 76.25 3,539,750 -1.65(-2.11%)
Aug 25, 2022 77.75 78.02 77.46 77.90 2,763,193 -0.08(-0.10%)
Aug 24, 2022 78.16 78.16 77.46 77.98 2,483,638 +0.04(+0.05%)
Aug 23, 2022 78.37 78.42 77.64 77.94 2,667,247 -0.96(-1.22%)
Aug 22, 2022 79.89 79.97 78.84 78.90 4,304,818 -1.26(-1.57%)
Aug 19, 2022 79.89 80.68 79.50 80.16 4,843,830 +0.40(+0.51%)
Aug 18, 2022 78.86 79.88 78.69 79.76 2,736,496 +0.65(+0.83%)
Aug 17, 2022 78.99 79.19 78.67 79.10 2,211,018 -0.01(-0.01%)
Aug 16, 2022 78.40 79.30 78.40 79.11 3,018,543 +0.90(+1.16%)
Aug 15, 2022 77.49 78.30 77.33 78.21 4,422,402 +0.91(+1.18%)
Aug 12, 2022 76.71 77.49 76.62 77.29 3,404,650 +0.76(+0.99%)
Aug 11, 2022 77.30 77.61 76.39 76.53 5,124,124 -0.81(-1.05%)
Aug 10, 2022 77.49 77.76 76.92 77.34 3,615,237 +0.27(+0.35%)
Aug 09, 2022 77.81 77.81 77.02 77.07 3,380,361 -0.72(-0.93%)
Aug 08, 2022 77.73 78.00 77.44 77.79 5,235,177 +0.37(+0.47%)
Aug 05, 2022 77.69 77.69 76.71 77.43 2,501,577 -0.44(-0.57%)
Aug 04, 2022 78.12 78.48 77.46 77.87 2,896,014 -0.52(-0.66%)
Aug 03, 2022 77.01 78.71 76.50 78.39 3,726,476 +1.13(+1.46%)
Aug 02, 2022 78.48 78.52 77.12 77.26 21,221,070 -0.81(-1.04%)
Aug 01, 2022 76.01 78.65 75.82 78.07 7,165,968 +2.27(+3.00%)
Jul 29, 2022 75.67 76.20 74.40 75.80 5,972,822 -0.43(-0.57%)
Jul 28, 2022 76.08 76.72 75.58 76.23 5,274,673 +0.41(+0.55%)
Jul 27, 2022 75.26 76.06 74.85 75.82 2,517,740 +0.22(+0.29%)
Jul 26, 2022 74.43 75.68 74.27 75.60 2,672,170 +0.65(+0.87%)
Jul 25, 2022 74.61 75.23 74.40 74.94 2,521,960 +0.37(+0.49%)
Jul 22, 2022 73.32 74.63 73.22 74.58 2,636,165 +1.26(+1.72%)
Jul 21, 2022 72.66 73.42 72.47 73.32 4,211,602 +0.53(+0.73%)
Jul 20, 2022 74.25 74.30 72.38 72.79 5,641,637 -1.40(-1.88%)
Jul 19, 2022 74.14 74.56 73.93 74.18 3,880,040 +0.39(+0.53%)
Jul 18, 2022 74.64 74.80 73.65 73.79 3,685,748 -0.99(-1.32%)
Jul 15, 2022 75.35 75.58 74.60 74.78 5,048,521 -0.18(-0.24%)
Jul 14, 2022 74.02 75.08 73.76 74.96 6,012,785 -0.09(-0.11%)
Jul 13, 2022 74.55 75.77 74.55 75.04 3,494,133 +0.11(+0.15%)
Jul 12, 2022 75.22 75.91 74.58 74.93 3,213,298 -0.37(-0.50%)
Jul 11, 2022 75.11 75.58 74.72 75.30 5,705,958 +0.33(+0.45%)
Jul 08, 2022 75.87 76.14 74.85 74.97 3,833,966 -1.06(-1.40%)
Jul 07, 2022 77.21 77.26 74.93 76.03 5,380,319 -1.49(-1.93%)
Jul 06, 2022 77.89 78.43 77.46 77.52 5,014,422 +0.02(+0.02%)
Jul 05, 2022 77.82 78.32 76.63 77.50 3,209,830 -0.93(-1.18%)
Jul 01, 2022 77.07 78.48 76.88 78.43 4,451,671 +1.75(+2.28%)
Jun 30, 2022 75.98 77.09 75.60 76.68 3,726,482 +0.45(+0.59%)
Jun 29, 2022 75.80 76.54 75.57 76.23 2,254,200 +0.76(+1.00%)
Jun 28, 2022 76.55 76.90 75.36 75.47 3,337,882 -0.96(-1.25%)
Jun 27, 2022 76.13 76.87 75.93 76.43 4,770,562 -0.48(-0.62%)
Jun 24, 2022 75.95 77.04 75.75 76.91 5,427,718 +1.44(+1.90%)
Jun 23, 2022 74.78 75.76 74.75 75.47 4,109,838 +0.93(+1.25%)
Jun 22, 2022 73.23 74.77 73.06 74.55 4,863,728 +1.39(+1.90%)
Jun 21, 2022 71.67 73.27 71.19 73.16 4,657,790 +2.32(+3.27%)
Jun 17, 2022 70.48 71.22 69.86 70.84 11,552,021 +0.11(+0.16%)
Jun 16, 2022 70.26 71.55 69.55 70.73 5,583,969 -0.23(-0.32%)
Jun 15, 2022 71.17 72.21 69.91 70.96 6,295,200 -0.11(-0.15%)
Jun 14, 2022 72.59 72.76 70.48 71.06 4,139,075 -1.84(-2.52%)
Jun 13, 2022 72.17 73.51 72.17 72.90 4,693,164 -0.42(-0.57%)
Jun 10, 2022 72.89 73.92 71.91 73.32 4,488,373 -0.21(-0.29%)
Jun 09, 2022 74.72 75.50 73.41 73.53 6,612,739 -0.98(-1.31%)
Jun 08, 2022 75.19 75.21 74.42 74.51 3,272,557 -0.80(-1.07%)
Jun 07, 2022 74.62 75.36 74.25 75.31 6,907,320 -0.07(-0.09%)
Jun 06, 2022 75.78 76.24 75.20 75.38 2,838,024 -0.14(-0.19%)
Jun 03, 2022 75.61 76.13 75.36 75.52 3,292,230 -0.33(-0.43%)
Jun 02, 2022 75.12 75.88 73.92 75.85 3,750,843 +1.02(+1.37%)
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.