Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 75.13 75.89 74.47 75.41 6,165,202 -0.05(-0.06%)
May 27, 2022 75.01 75.66 74.77 75.46 2,866,065 +0.67(+0.90%)
May 26, 2022 75.01 75.31 74.23 74.79 4,325,844 +0.64(+0.86%)
May 25, 2022 73.97 74.57 73.55 74.14 3,902,344 -0.60(-0.81%)
May 24, 2022 73.33 74.92 73.06 74.75 3,699,402 +1.53(+2.09%)
May 23, 2022 72.32 73.47 72.12 73.22 3,924,067 +1.33(+1.85%)
May 20, 2022 72.13 72.36 70.68 71.89 7,250,196 +0.01(+0.01%)
May 19, 2022 71.45 72.11 70.73 71.88 5,724,263 -0.56(-0.78%)
May 18, 2022 74.90 75.08 72.25 72.44 4,797,478 -2.93(-3.88%)
May 17, 2022 75.12 75.48 74.11 75.37 4,198,319 +0.04(+0.05%)
May 16, 2022 74.77 75.82 74.26 75.33 4,160,762 +0.32(+0.42%)
May 13, 2022 74.49 75.05 73.66 75.02 5,297,245 +0.81(+1.10%)
May 12, 2022 74.08 74.51 73.41 74.20 5,481,341 +0.77(+1.04%)
May 11, 2022 73.49 74.69 73.19 73.44 5,806,240 +0.08(+0.10%)
May 10, 2022 74.31 74.62 73.08 73.36 6,302,830 -0.96(-1.29%)
May 09, 2022 73.05 75.05 72.78 74.32 5,922,427 +0.79(+1.08%)
May 06, 2022 72.79 73.73 72.50 73.52 5,622,368 +0.72(+0.99%)
May 05, 2022 73.19 73.55 72.30 72.81 5,284,426 -0.87(-1.18%)
May 04, 2022 71.26 74.20 71.09 73.68 9,203,342 +2.40(+3.37%)
May 03, 2022 71.64 72.20 70.74 71.27 6,346,919 -0.66(-0.92%)
May 02, 2022 73.74 74.03 71.01 71.93 7,454,847 -1.79(-2.43%)
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%)
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.