Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 74.85 75.38 73.60 74.98 6,038,110 -0.43(-0.57%)
Jul 28, 2022 75.26 75.89 74.76 75.41 5,332,330 +0.41(+0.55%)
Jul 27, 2022 74.45 75.24 74.04 75.00 2,545,261 +0.22(+0.29%)
Jul 26, 2022 73.63 74.86 73.47 74.78 2,701,379 +0.65(+0.87%)
Jul 25, 2022 73.80 74.42 73.60 74.13 2,549,527 +0.36(+0.49%)
Jul 22, 2022 72.52 73.82 72.43 73.77 2,664,980 +1.25(+1.72%)
Jul 21, 2022 71.88 72.62 71.69 72.52 4,257,639 +0.52(+0.73%)
Jul 20, 2022 73.45 73.50 71.60 72.00 5,703,305 -1.38(-1.88%)
Jul 19, 2022 73.34 73.75 73.13 73.38 3,922,453 +0.39(+0.53%)
Jul 18, 2022 73.84 73.99 72.85 72.99 3,726,036 -0.97(-1.32%)
Jul 15, 2022 74.54 74.76 73.79 73.97 5,103,706 -0.18(-0.24%)
Jul 14, 2022 73.22 74.27 72.96 74.15 6,078,510 -0.09(-0.11%)
Jul 13, 2022 73.74 74.95 73.74 74.23 3,532,327 +0.11(+0.15%)
Jul 12, 2022 74.40 75.09 73.78 74.12 3,248,423 -0.37(-0.50%)
Jul 11, 2022 74.30 74.76 73.91 74.49 5,768,329 +0.33(+0.45%)
Jul 08, 2022 75.05 75.32 74.04 74.16 3,875,875 -1.05(-1.40%)
Jul 07, 2022 76.37 76.43 74.12 75.21 5,439,131 -1.48(-1.93%)
Jul 06, 2022 77.04 77.58 76.62 76.68 5,069,234 +0.02(+0.02%)
Jul 05, 2022 76.98 77.47 75.80 76.67 3,244,916 -0.92(-1.18%)
Jul 01, 2022 76.24 77.63 76.05 77.58 4,500,332 +1.73(+2.28%)
Jun 30, 2022 75.16 76.26 74.78 75.85 3,767,216 +0.44(+0.59%)
Jun 29, 2022 74.98 75.71 74.75 75.41 2,278,841 +0.75(+1.00%)
Jun 28, 2022 75.72 76.07 74.55 74.66 3,374,368 -0.95(-1.25%)
Jun 27, 2022 75.30 76.04 75.11 75.61 4,822,709 -0.47(-0.62%)
Jun 24, 2022 75.13 76.21 74.93 76.08 5,487,047 +1.42(+1.90%)
Jun 23, 2022 73.97 74.94 73.94 74.66 4,154,762 +0.92(+1.25%)
Jun 22, 2022 72.43 73.96 72.27 73.74 4,916,893 +1.37(+1.90%)
Jun 21, 2022 70.89 72.48 70.42 72.37 4,708,704 +2.29(+3.27%)
Jun 17, 2022 69.72 70.45 69.10 70.08 11,678,295 +0.11(+0.16%)
Jun 16, 2022 69.50 70.78 68.80 69.96 5,645,007 -0.23(-0.32%)
Jun 15, 2022 70.40 71.43 69.15 70.19 6,364,012 -0.10(-0.15%)
Jun 14, 2022 71.80 71.97 69.72 70.30 4,184,319 -1.82(-2.52%)
Jun 13, 2022 71.39 72.72 71.39 72.11 4,744,465 -0.42(-0.57%)
Jun 10, 2022 72.10 73.12 71.13 72.53 4,537,435 -0.21(-0.29%)
Jun 09, 2022 73.91 74.69 72.61 72.74 6,685,022 -0.97(-1.31%)
Jun 08, 2022 74.37 74.39 73.62 73.70 3,308,330 -0.80(-1.07%)
Jun 07, 2022 73.82 74.55 73.45 74.50 6,982,823 -0.07(-0.09%)
Jun 06, 2022 74.96 75.42 74.38 74.56 2,869,046 -0.14(-0.19%)
Jun 03, 2022 74.79 75.30 74.55 74.71 3,328,217 -0.32(-0.43%)
Jun 02, 2022 74.31 75.06 73.13 75.03 3,791,843 +1.01(+1.37%)
Jun 01, 2022 74.78 74.83 73.75 74.02 4,205,153 -0.58(-0.77%)
May 31, 2022 74.32 75.07 73.66 74.59 6,232,593 -0.05(-0.06%)
May 27, 2022 74.19 74.84 73.96 74.64 2,897,394 +0.66(+0.90%)
May 26, 2022 74.19 74.50 73.43 73.98 4,373,129 +0.63(+0.86%)
May 25, 2022 73.17 73.76 72.76 73.34 3,945,000 -0.60(-0.81%)
May 24, 2022 72.54 74.11 72.27 73.94 3,739,840 +1.51(+2.09%)
May 23, 2022 71.54 72.67 71.34 72.42 3,966,961 +1.32(+1.85%)
May 20, 2022 71.35 71.58 69.92 71.11 7,329,447 +0.01(+0.01%)
May 19, 2022 70.67 71.33 69.96 71.10 5,786,835 -0.56(-0.78%)
May 18, 2022 74.09 74.27 71.47 71.66 4,849,919 -2.90(-3.88%)
May 17, 2022 74.31 74.67 73.31 74.55 4,244,210 +0.04(+0.05%)
May 16, 2022 73.96 75.00 73.46 74.52 4,206,243 +0.31(+0.42%)
May 13, 2022 73.68 74.24 72.86 74.20 5,355,149 +0.80(+1.10%)
May 12, 2022 73.28 73.71 72.61 73.40 5,541,258 +0.76(+1.04%)
May 11, 2022 72.70 73.88 72.40 72.64 5,869,708 +0.08(+0.10%)
May 10, 2022 73.50 73.82 72.29 72.57 6,371,726 -0.95(-1.29%)
May 09, 2022 72.26 74.24 71.99 73.51 5,987,165 +0.79(+1.08%)
May 06, 2022 72.00 72.94 71.72 72.73 5,683,825 +0.71(+0.99%)
May 05, 2022 72.40 72.76 71.52 72.02 5,342,189 -0.86(-1.18%)
May 04, 2022 70.48 73.40 70.32 72.88 9,303,943 +2.38(+3.37%)
May 03, 2022 70.86 71.42 69.97 70.50 6,416,297 -0.65(-0.92%)
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.