Skip to main content

Colgate-Palmolive (NY: CL )

77.68 -1.30 (-1.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 79.00 79.03 77.53 77.68 4,075,269 -1.30(-1.65%)
Dec 04, 2023 78.50 79.19 78.50 78.98 4,154,419 +0.28(+0.36%)
Dec 01, 2023 78.86 78.99 78.34 78.70 3,488,448 -0.07(-0.09%)
Nov 30, 2023 77.88 79.02 77.47 78.77 7,148,462 +0.89(+1.14%)
Nov 29, 2023 77.84 78.06 77.47 77.88 4,010,168 +0.01(+0.01%)
Nov 28, 2023 77.30 78.00 77.08 77.87 3,471,221 +0.76(+0.99%)
Nov 27, 2023 77.38 77.46 77.00 77.11 3,706,595 -0.20(-0.26%)
Nov 24, 2023 77.48 77.48 77.02 77.31 1,150,390 +0.03(+0.04%)
Nov 22, 2023 76.90 77.50 76.86 77.28 3,217,251 +0.71(+0.93%)
Nov 21, 2023 75.65 76.59 75.39 76.57 3,669,543 +1.10(+1.46%)
Nov 20, 2023 75.28 75.75 75.21 75.47 3,150,194 -0.11(-0.15%)
Nov 17, 2023 76.00 76.16 75.50 75.58 3,231,686 -0.40(-0.53%)
Nov 16, 2023 75.57 76.45 75.56 75.98 4,432,786 +0.51(+0.68%)
Nov 15, 2023 76.55 77.05 75.37 75.47 4,810,931 -1.19(-1.55%)
Nov 14, 2023 75.80 76.85 75.71 76.66 2,919,885 +0.71(+0.93%)
Nov 13, 2023 75.80 76.26 75.72 75.95 2,805,451 +0.52(+0.69%)
Nov 10, 2023 75.31 75.60 74.67 75.43 3,667,777 +0.29(+0.39%)
Nov 09, 2023 75.45 75.56 74.80 75.14 2,632,066 -0.10(-0.13%)
Nov 08, 2023 75.19 75.68 74.87 75.24 3,113,106 +0.01(+0.01%)
Nov 07, 2023 75.08 75.56 74.76 75.23 3,275,019 +0.02(+0.03%)
Nov 06, 2023 74.86 75.44 74.72 75.21 4,288,052 +0.39(+0.52%)
Nov 03, 2023 74.88 75.34 74.57 74.82 4,362,486 +0.02(+0.03%)
Nov 02, 2023 74.71 75.05 74.22 74.80 5,624,714 -0.13(-0.17%)
Nov 01, 2023 75.15 75.30 74.40 74.93 4,757,793 -0.19(-0.25%)
Oct 31, 2023 74.22 75.28 73.97 75.12 7,591,111 +1.24(+1.68%)
Oct 30, 2023 72.77 74.20 72.36 73.88 6,534,097 +2.09(+2.91%)
Oct 27, 2023 73.31 74.55 71.47 71.79 12,666,502 -1.29(-1.77%)
Oct 26, 2023 73.29 73.94 72.89 73.08 6,870,848 -0.33(-0.45%)
Oct 25, 2023 72.83 73.46 72.58 73.41 5,355,459 +0.57(+0.78%)
Oct 24, 2023 72.11 72.92 72.09 72.84 4,163,324 +0.88(+1.22%)
Oct 23, 2023 73.00 73.13 71.87 71.96 4,517,609 -1.31(-1.79%)
Oct 20, 2023 73.18 73.61 72.91 73.27 6,560,076 +0.56(+0.77%)
Oct 19, 2023 72.77 73.24 72.08 72.71 8,057,991 +0.12(+0.16%)
Oct 18, 2023 71.97 72.95 71.82 72.59 6,098,301 +0.98(+1.37%)
Oct 17, 2023 71.59 71.82 70.75 71.61 10,151,084 -0.07(-0.10%)
Oct 16, 2023 71.15 71.79 70.60 71.68 6,480,129 +1.19(+1.69%)
Oct 13, 2023 69.41 70.56 69.34 70.48 3,923,729 +1.24(+1.79%)
Oct 12, 2023 68.40 69.70 68.09 69.24 7,200,744 +0.82(+1.21%)
Oct 11, 2023 69.15 69.58 68.10 68.42 3,332,074 -0.62(-0.89%)
Oct 10, 2023 69.13 69.60 68.82 69.03 4,769,133 +0.18(+0.26%)
Oct 09, 2023 68.75 69.09 68.00 68.86 4,009,799 -0.12(-0.17%)
Oct 06, 2023 68.56 69.11 67.18 68.97 6,523,828 +0.16(+0.23%)
Oct 05, 2023 69.66 69.81 68.71 68.82 3,588,888 -1.28(-1.83%)
Oct 04, 2023 70.08 70.46 69.54 70.10 2,795,519 +0.09(+0.13%)
Oct 03, 2023 70.38 70.67 69.90 70.01 3,195,401 -0.29(-0.41%)
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.