Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 77.39 76.75 77.58 6,771,931 -0.56(-0.72%)
Jan 28, 2022 77.12 78.17 75.78 78.15 6,362,974 +0.33(+0.42%)
Jan 27, 2022 77.12 78.67 76.78 77.82 6,633,742 +1.23(+1.61%)
Jan 26, 2022 75.21 76.90 74.89 76.59 7,922,753 -0.33(-0.43%)
Jan 25, 2022 78.28 78.40 76.68 76.91 8,122,870 -1.82(-2.31%)
Jan 24, 2022 79.21 79.75 77.39 78.73 7,800,294 +0.00(+0.00%)
Jan 21, 2022 78.67 79.70 78.19 78.73 6,047,911 +0.78(+1.00%)
Jan 20, 2022 78.52 79.22 77.90 77.95 6,793,983 -0.72(-0.92%)
Jan 19, 2022 78.27 79.59 78.15 78.67 5,996,471 +0.88(+1.13%)
Jan 18, 2022 77.47 77.84 76.72 77.79 7,208,358 -0.31(-0.40%)
Jan 14, 2022 78.10 0 +0.85(+1.10%)
Jan 13, 2022 77.50 77.53 76.71 77.25 7,157,524 -0.31(-0.40%)
Jan 12, 2022 77.70 77.97 77.26 77.56 5,462,949 -0.28(-0.36%)
Jan 11, 2022 78.07 78.20 77.14 77.84 3,806,464 -0.51(-0.65%)
Jan 10, 2022 78.89 79.09 77.95 78.34 4,421,531 -0.68(-0.86%)
Jan 07, 2022 79.34 79.56 78.72 79.03 3,011,982 -0.21(-0.26%)
Jan 06, 2022 79.53 80.12 78.76 79.23 4,439,215 -0.52(-0.66%)
Jan 05, 2022 79.28 80.12 79.28 79.76 4,750,481 +0.33(+0.41%)
Jan 04, 2022 79.02 79.82 78.78 79.43 4,706,874 +0.26(+0.33%)
Jan 03, 2022 79.13 79.36 78.14 79.17 5,692,014 -0.70(-0.88%)
Dec 31, 2021 79.17 79.92 79.17 79.87 3,141,652 +0.70(+0.89%)
Dec 30, 2021 79.64 79.72 79.07 79.17 2,961,940 -0.30(-0.38%)
Dec 29, 2021 79.17 79.63 78.85 79.47 2,809,006 +0.42(+0.53%)
Dec 28, 2021 78.52 79.24 78.45 79.04 2,351,823 +0.51(+0.66%)
Dec 27, 2021 77.68 78.66 77.58 78.53 3,408,123 +1.05(+1.35%)
Dec 23, 2021 77.18 77.69 76.94 77.48 4,206,135 +0.31(+0.40%)
Dec 22, 2021 76.91 77.26 76.64 77.17 3,680,283 +0.35(+0.45%)
Dec 21, 2021 77.03 77.43 76.53 76.83 4,948,024 -0.40(-0.52%)
Dec 20, 2021 76.83 77.54 76.57 77.23 5,516,018 +0.04(+0.05%)
Dec 17, 2021 78.22 78.87 76.97 77.19 11,005,446 -1.38(-1.75%)
Dec 16, 2021 77.41 78.67 77.20 78.57 5,596,390 +1.11(+1.44%)
Dec 15, 2021 76.68 77.88 76.57 77.45 6,543,658 +0.59(+0.77%)
Dec 14, 2021 75.99 77.06 75.87 76.86 8,208,853 +0.93(+1.22%)
Dec 13, 2021 74.20 76.04 74.20 75.94 6,358,911 +1.56(+2.10%)
Dec 10, 2021 73.47 74.50 73.18 74.37 4,588,780 +1.38(+1.88%)
Dec 09, 2021 72.69 73.28 72.35 73.00 3,129,083 +0.22(+0.31%)
Dec 08, 2021 72.43 72.97 71.85 72.77 4,606,520 -0.05(-0.06%)
Dec 07, 2021 73.23 73.77 72.69 72.82 4,223,304 -0.72(-0.98%)
Dec 06, 2021 72.33 74.01 72.21 73.54 6,972,062 +1.69(+2.36%)
Dec 03, 2021 71.15 71.86 70.60 71.85 5,562,941 +1.21(+1.71%)
Dec 02, 2021 70.86 71.38 70.54 70.64 4,984,946 +0.08(+0.12%)
Dec 01, 2021 70.66 71.62 70.49 70.56 3,971,325 +0.35(+0.49%)
Nov 30, 2021 72.19 72.44 70.20 70.21 9,298,663 -2.52(-3.46%)
Nov 29, 2021 72.14 73.07 72.01 72.73 4,191,738 +0.61(+0.84%)
Nov 26, 2021 72.79 73.56 72.03 72.12 2,607,077 -0.66(-0.90%)
Nov 24, 2021 73.06 73.15 72.41 72.77 2,511,427 -0.16(-0.22%)
Nov 23, 2021 72.71 73.16 72.29 72.93 3,143,346 +0.35(+0.48%)
Nov 22, 2021 72.45 73.29 72.34 72.59 3,847,657 +0.34(+0.47%)
Nov 19, 2021 71.57 72.68 71.57 72.25 4,250,733 +0.76(+1.06%)
Nov 18, 2021 72.52 71.68 71.45 71.49 3,650,664 -1.11(-1.53%)
Nov 17, 2021 72.78 72.79 72.22 72.61 3,360,044 -0.28(-0.39%)
Nov 16, 2021 73.47 73.72 72.85 72.89 3,271,994 -0.39(-0.54%)
Nov 15, 2021 73.23 73.33 72.88 73.28 3,487,499 +0.25(+0.35%)
Nov 12, 2021 72.92 73.43 72.68 73.03 3,266,627 +0.04(+0.05%)
Nov 11, 2021 73.36 73.40 72.85 72.99 2,979,522 -0.46(-0.62%)
Nov 10, 2021 72.94 73.49 73.45 3,487,101 +0.40(+0.55%)
Nov 09, 2021 72.88 73.16 72.52 73.05 4,119,122 +0.29(+0.40%)
Nov 08, 2021 72.86 72.95 72.07 72.76 3,564,427 -0.09(-0.13%)
Nov 05, 2021 72.58 72.95 72.14 72.85 3,804,408 +0.51(+0.71%)
Nov 04, 2021 71.96 72.56 71.94 72.33 3,640,471 +0.02(+0.03%)
Nov 03, 2021 71.43 72.33 71.09 72.32 4,184,518 +0.94(+1.31%)
Nov 02, 2021 70.93 71.69 70.72 71.38 4,415,254 +0.30(+0.42%)
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.