Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 72.49 72.66 71.71 72.13 8,106,580 -0.50(-0.69%)
Mar 30, 2022 71.87 72.66 71.71 72.64 4,406,182 +0.15(+0.21%)
Mar 29, 2022 72.43 73.05 72.06 72.49 4,889,866 +0.77(+1.07%)
Mar 28, 2022 71.19 71.74 71.19 71.71 3,833,051 +0.58(+0.82%)
Mar 25, 2022 70.31 71.40 70.18 71.13 4,626,608 +1.07(+1.53%)
Mar 24, 2022 70.07 70.40 69.60 70.06 3,720,920 +0.02(+0.03%)
Mar 23, 2022 71.06 71.26 69.95 70.04 4,074,671 -0.83(-1.17%)
Mar 22, 2022 70.75 71.05 69.89 70.87 5,242,106 +0.33(+0.47%)
Mar 21, 2022 70.01 70.58 69.31 70.54 10,609,936 +1.86(+2.70%)
Mar 18, 2022 71.71 71.72 68.68 68.68 15,502,025 -2.79(-3.90%)
Mar 17, 2022 71.50 71.75 70.97 71.47 4,402,660 -0.02(-0.03%)
Mar 16, 2022 71.85 72.20 70.81 71.49 4,751,568 -0.32(-0.45%)
Mar 15, 2022 71.15 72.05 70.89 71.81 4,540,729 +1.46(+2.07%)
Mar 14, 2022 70.69 71.60 70.19 70.35 4,289,895 +0.18(+0.26%)
Mar 11, 2022 70.59 71.52 70.11 70.17 4,498,172 -0.07(-0.09%)
Mar 10, 2022 71.49 69.76 70.24 6,711,350 -1.62(-2.25%)
Mar 09, 2022 72.47 72.90 71.76 71.86 7,372,621 +0.64(+0.89%)
Mar 08, 2022 73.03 73.30 71.13 71.22 5,533,430 -1.72(-2.36%)
Mar 07, 2022 73.16 73.47 72.16 72.94 4,518,939 -0.65(-0.88%)
Mar 04, 2022 72.96 73.73 72.67 73.59 3,859,388 -0.04(-0.05%)
Mar 03, 2022 73.08 74.12 73.08 73.63 4,083,462 +0.67(+0.91%)
Mar 02, 2022 72.27 73.28 72.08 72.96 4,155,396 +0.63(+0.87%)
Mar 01, 2022 73.25 73.42 72.04 72.33 4,169,803 -0.87(-1.18%)
Feb 28, 2022 73.37 73.56 72.43 73.20 5,047,145 -1.13(-1.52%)
Feb 25, 2022 72.32 74.53 73.39 74.33 5,518,913 +2.44(+3.39%)
Feb 24, 2022 74.33 74.60 71.78 71.90 8,295,313 -2.91(-3.89%)
Feb 23, 2022 75.36 75.64 74.71 74.81 3,893,387 -0.20(-0.27%)
Feb 22, 2022 75.49 75.91 74.72 75.01 4,995,801 -0.67(-0.88%)
Feb 18, 2022 75.67 0 +0.38(+0.51%)
Feb 17, 2022 74.34 75.48 74.08 75.29 4,037,544 +0.77(+1.03%)
Feb 16, 2022 74.81 75.17 73.61 74.52 4,021,789 -0.23(-0.31%)
Feb 15, 2022 75.78 76.04 74.39 74.75 4,648,572 -0.65(-0.86%)
Feb 14, 2022 75.68 76.04 74.21 75.40 5,902,890 -0.26(-0.34%)
Feb 11, 2022 76.16 76.16 75.52 75.65 5,948,343 -0.18(-0.24%)
Feb 10, 2022 76.46 76.78 75.55 75.83 3,919,315 -1.09(-1.42%)
Feb 09, 2022 77.15 77.39 76.39 76.93 3,951,748 -0.05(-0.06%)
Feb 08, 2022 77.34 77.56 76.90 76.98 4,219,771 -0.19(-0.25%)
Feb 07, 2022 77.50 77.75 76.45 77.17 3,682,289 +0.00(+0.00%)
Feb 04, 2022 78.20 78.37 76.87 77.17 5,438,158 -1.53(-1.95%)
Feb 03, 2022 78.74 79.21 78.70 4,512,042 -0.07(-0.08%)
Feb 02, 2022 78.06 78.98 77.83 78.76 7,163,951 +0.84(+1.07%)
Feb 01, 2022 78.72 78.91 77.55 77.93 5,439,851 -0.50(-0.64%)
Jan 31, 2022 78.23 77.58 78.43 6,698,708 -0.57(-0.72%)
Jan 28, 2022 77.96 79.02 76.60 79.00 6,294,173 +0.33(+0.42%)
Jan 27, 2022 77.96 79.53 77.62 78.67 6,562,014 +1.25(+1.61%)
Jan 26, 2022 76.03 77.74 75.71 77.42 7,837,087 -0.33(-0.43%)
Jan 25, 2022 79.13 79.26 77.52 77.76 8,035,040 -1.84(-2.31%)
Jan 24, 2022 80.08 80.62 78.23 79.59 7,715,952 +0.00(+0.00%)
Jan 21, 2022 79.53 80.57 79.04 79.59 5,982,517 +0.79(+1.00%)
Jan 20, 2022 79.38 80.09 78.75 78.80 6,720,522 -0.73(-0.92%)
Jan 19, 2022 79.12 80.46 79.00 79.53 5,931,633 +0.89(+1.13%)
Jan 18, 2022 78.32 78.69 77.56 78.64 7,130,417 -0.31(-0.40%)
Jan 14, 2022 78.95 0 +0.86(+1.10%)
Jan 13, 2022 78.35 78.38 77.55 78.09 7,080,132 -0.31(-0.40%)
Jan 12, 2022 78.55 78.83 78.10 78.40 5,403,880 -0.28(-0.36%)
Jan 11, 2022 78.92 79.06 77.98 78.69 3,765,306 -0.51(-0.65%)
Jan 10, 2022 79.75 79.96 78.80 79.20 4,373,723 -0.69(-0.86%)
Jan 07, 2022 80.21 80.43 79.58 79.89 2,979,415 -0.21(-0.26%)
Jan 06, 2022 80.40 81.00 79.62 80.10 4,391,215 -0.53(-0.66%)
Jan 05, 2022 80.15 81.00 80.15 80.63 4,699,115 +0.33(+0.41%)
Jan 04, 2022 79.88 80.69 79.64 80.30 4,655,980 +0.26(+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.