Skip to main content
You have permission to edit this article.
Edit

Colgate-Palmolive (NY: CL )

78.77 +0.04 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.20 76.38 75.38 75.83 7,711,395 -0.53(-0.69%)
Mar 30, 2022 75.55 76.38 75.39 76.36 4,191,386 +0.16(+0.21%)
Mar 29, 2022 76.14 76.79 75.75 76.20 4,651,491 +0.81(+1.07%)
Mar 28, 2022 74.84 75.42 74.84 75.39 3,646,195 +0.61(+0.82%)
Mar 25, 2022 73.91 75.06 73.78 74.78 4,401,067 +1.13(+1.53%)
Mar 24, 2022 73.66 74.01 73.17 73.65 3,539,530 +0.02(+0.03%)
Mar 23, 2022 74.70 74.91 73.54 73.63 3,876,289 -0.87(-1.17%)
Mar 22, 2022 74.38 74.69 73.47 74.50 4,986,560 +0.35(+0.47%)
Mar 21, 2022 73.60 74.20 72.86 74.15 10,092,731 +1.95(+2.70%)
Mar 18, 2022 75.39 75.40 72.20 72.20 14,746,321 -2.93(-3.90%)
Mar 17, 2022 75.16 75.43 74.61 75.13 4,188,036 -0.02(-0.03%)
Mar 16, 2022 75.53 75.90 74.44 75.15 4,519,935 -0.34(-0.45%)
Mar 15, 2022 74.80 75.74 74.52 75.49 4,319,374 +1.53(+2.07%)
Mar 14, 2022 74.31 75.27 73.78 73.96 4,080,768 +0.19(+0.26%)
Mar 11, 2022 74.21 75.18 73.70 73.77 4,278,892 -0.07(-0.09%)
Mar 10, 2022 75.15 73.34 73.84 6,384,180 -1.70(-2.25%)
Mar 09, 2022 76.18 76.64 75.44 75.54 7,013,215 +0.67(+0.89%)
Mar 08, 2022 76.77 77.06 74.78 74.87 5,263,683 -1.81(-2.36%)
Mar 07, 2022 76.91 76.97 75.86 76.68 4,298,647 -0.68(-0.88%)
Mar 04, 2022 76.70 77.51 76.39 77.36 3,671,248 -0.04(-0.05%)
Mar 03, 2022 76.82 77.92 76.82 77.40 3,884,399 +0.70(+0.91%)
Mar 02, 2022 75.97 77.03 75.77 76.70 3,952,826 +0.66(+0.87%)
Mar 01, 2022 77.00 77.18 75.73 76.04 3,966,531 -0.91(-1.18%)
Feb 28, 2022 77.13 77.33 76.14 76.95 4,801,103 -1.19(-1.52%)
Feb 25, 2022 76.03 78.35 77.15 78.14 5,249,873 +2.56(+3.39%)
Feb 24, 2022 78.14 78.42 75.46 75.58 7,890,927 -3.06(-3.89%)
Feb 23, 2022 79.22 79.52 78.54 78.64 3,703,590 -0.21(-0.27%)
Feb 22, 2022 79.36 79.80 78.55 78.85 4,752,262 -0.70(-0.88%)
Feb 18, 2022 79.55 0 +0.40(+0.51%)
Feb 17, 2022 78.15 79.35 77.88 79.15 3,840,719 +0.81(+1.03%)
Feb 16, 2022 78.64 79.02 77.38 78.34 3,825,732 -0.24(-0.31%)
Feb 15, 2022 79.66 79.94 78.20 78.58 4,421,960 -0.68(-0.86%)
Feb 14, 2022 79.56 79.94 78.01 79.26 5,615,132 -0.27(-0.34%)
Feb 11, 2022 80.06 80.23 79.39 79.53 5,658,369 -0.19(-0.24%)
Feb 10, 2022 80.38 80.71 79.42 79.72 3,728,254 -1.15(-1.42%)
Feb 09, 2022 81.10 81.36 80.31 80.87 3,759,106 -0.05(-0.06%)
Feb 08, 2022 81.30 81.53 80.84 80.92 4,014,063 -0.20(-0.25%)
Feb 07, 2022 81.47 81.73 80.37 81.12 3,502,782 +0.00(+0.00%)
Feb 04, 2022 82.21 82.39 80.81 81.12 5,173,055 -1.61(-1.95%)
Feb 03, 2022 82.78 83.27 82.73 4,292,086 -0.07(-0.08%)
Feb 02, 2022 82.06 83.03 81.82 82.80 6,814,718 +0.88(+1.07%)
Feb 01, 2022 82.75 82.95 81.52 81.92 5,174,665 -0.53(-0.64%)
Jan 31, 2022 82.24 81.56 82.45 6,372,155 -0.60(-0.72%)
Jan 28, 2022 81.96 83.07 80.53 83.05 5,987,340 +0.35(+0.42%)
Jan 27, 2022 81.96 83.61 81.60 82.70 6,242,124 +1.31(+1.61%)
Jan 26, 2022 79.93 81.72 79.59 81.39 7,455,039 -0.35(-0.43%)
Jan 25, 2022 83.19 83.32 81.49 81.74 7,643,342 -1.93(-2.31%)
Jan 24, 2022 84.18 84.75 82.24 83.67 7,339,809 +0.00(+0.00%)
Jan 21, 2022 83.61 84.70 83.09 83.67 5,690,877 +0.38(+0.46%)
Jan 20, 2022 83.90 84.65 83.23 83.29 6,358,366 -0.77(-0.92%)
Jan 19, 2022 83.63 85.04 83.50 84.06 5,611,989 +0.94(+1.13%)
Jan 18, 2022 82.78 83.17 81.98 83.12 6,746,172 -0.33(-0.40%)
Jan 14, 2022 83.45 0 +0.91(+1.10%)
Jan 13, 2022 82.81 82.84 81.97 82.54 6,698,597 -0.33(-0.40%)
Jan 12, 2022 83.02 83.31 82.55 82.87 5,112,675 -0.30(-0.36%)
Jan 11, 2022 83.42 83.56 82.42 83.17 3,562,401 -0.54(-0.65%)
Jan 10, 2022 84.29 84.51 83.29 83.71 4,138,031 -0.73(-0.86%)
Jan 07, 2022 84.78 85.01 84.11 84.44 2,818,860 -0.22(-0.26%)
Jan 06, 2022 84.98 85.61 84.16 84.66 4,154,581 -0.56(-0.66%)
Jan 05, 2022 84.71 85.61 84.71 85.22 4,445,889 +0.35(+0.41%)
Jan 04, 2022 84.43 85.29 84.18 84.87 4,405,078 +0.28(+0.33%)
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.