Skip to main content

Colgate-Palmolive (NY: CL )

90.07 +0.12 (+0.14%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 74.38 74.58 72.89 73.72 15,635,258 -3.99(-5.13%)
Apr 28, 2022 77.38 78.01 76.80 77.71 5,643,850 +0.51(+0.66%)
Apr 27, 2022 76.81 78.17 76.74 77.21 4,614,701 +0.16(+0.21%)
Apr 26, 2022 78.39 78.81 76.97 77.04 4,929,195 -1.23(-1.58%)
Apr 25, 2022 77.96 78.61 76.60 78.28 6,185,343 +0.68(+0.88%)
Apr 22, 2022 79.42 79.79 77.51 77.60 6,413,730 -0.96(-1.22%)
Apr 21, 2022 78.08 78.96 77.97 78.56 4,871,570 +0.55(+0.70%)
Apr 20, 2022 76.78 78.27 76.76 78.01 9,186,459 +1.33(+1.73%)
Apr 19, 2022 75.96 76.93 75.91 76.68 4,882,642 +0.57(+0.75%)
Apr 18, 2022 76.92 77.22 75.83 76.11 5,499,063 -0.88(-1.15%)
Apr 14, 2022 77.39 77.50 76.93 76.99 8,056,404 -0.05(-0.06%)
Apr 13, 2022 77.05 77.39 76.89 77.04 4,710,926 -0.01(-0.01%)
Apr 12, 2022 76.28 77.26 76.19 77.05 6,820,868 +0.53(+0.70%)
Apr 11, 2022 76.45 76.89 76.06 76.52 9,982,360 +0.18(+0.24%)
Apr 08, 2022 76.51 76.63 75.93 76.34 6,757,404 -0.16(-0.21%)
Apr 07, 2022 75.03 76.69 74.78 76.50 8,995,680 +1.53(+2.04%)
Apr 06, 2022 73.42 75.03 72.98 74.97 10,503,514 +1.29(+1.76%)
Apr 05, 2022 72.56 74.02 72.56 73.67 4,623,888 +0.82(+1.12%)
Apr 04, 2022 72.12 72.89 71.23 72.86 5,037,444 +0.16(+0.22%)
Apr 01, 2022 72.17 72.71 71.45 72.69 6,796,001 +0.56(+0.78%)
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%)
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.