Skip to main content

Colgate-Palmolive (NY: CL )

102.36 -0.82 (-0.79%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 72.95 73.23 70.24 71.16 7,536,336 -1.77(-2.43%)
Apr 29, 2022 73.58 73.78 72.10 72.93 15,806,165 -3.95(-5.13%)
Apr 28, 2022 76.54 77.17 75.96 76.87 5,705,542 +0.50(+0.66%)
Apr 27, 2022 75.98 77.33 75.91 76.37 4,665,144 +0.16(+0.21%)
Apr 26, 2022 77.55 77.96 76.14 76.21 4,983,076 -1.22(-1.58%)
Apr 25, 2022 77.12 77.76 75.78 77.43 6,252,955 +0.67(+0.88%)
Apr 22, 2022 78.56 78.93 76.67 76.76 6,483,837 -0.95(-1.22%)
Apr 21, 2022 77.23 78.10 77.13 77.71 4,924,820 +0.54(+0.70%)
Apr 20, 2022 75.95 77.42 75.93 77.17 9,286,875 +1.32(+1.73%)
Apr 19, 2022 75.14 76.10 75.09 75.85 4,936,014 +0.56(+0.75%)
Apr 18, 2022 76.09 76.39 75.01 75.29 5,559,173 -0.88(-1.15%)
Apr 14, 2022 76.56 76.66 76.10 76.16 8,144,468 -0.05(-0.06%)
Apr 13, 2022 76.22 76.56 76.06 76.21 4,762,421 -0.01(-0.01%)
Apr 12, 2022 75.46 76.43 75.36 76.22 6,895,427 +0.53(+0.70%)
Apr 11, 2022 75.63 76.06 75.24 75.69 10,091,477 +0.18(+0.24%)
Apr 08, 2022 75.68 75.80 75.11 75.51 6,831,268 -0.16(-0.21%)
Apr 07, 2022 74.21 75.86 73.97 75.67 9,094,011 +1.52(+2.04%)
Apr 06, 2022 72.62 74.22 72.19 74.16 10,618,327 +1.28(+1.76%)
Apr 05, 2022 71.78 73.22 71.78 72.88 4,674,432 +0.81(+1.12%)
Apr 04, 2022 71.34 72.11 70.46 72.07 5,092,508 +0.16(+0.22%)
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.