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 (%)
Dec 29, 2023 78.65 79.31 78.63 79.24 2,478,047 +0.47(+0.59%)
Dec 28, 2023 78.97 79.02 78.45 78.77 2,330,927 +0.14(+0.18%)
Dec 27, 2023 78.22 78.77 78.06 78.63 3,288,961 +0.06(+0.08%)
Dec 26, 2023 78.00 78.88 77.83 78.57 3,594,022 +0.54(+0.69%)
Dec 22, 2023 77.68 78.25 77.52 78.03 4,066,681 +0.59(+0.76%)
Dec 21, 2023 77.18 77.51 76.50 77.45 5,299,309 +0.56(+0.72%)
Dec 20, 2023 77.28 77.86 76.88 76.89 5,358,672 -0.78(-1.00%)
Dec 19, 2023 77.55 78.09 77.37 77.67 3,390,810 +0.07(+0.09%)
Dec 18, 2023 77.07 77.83 76.90 77.60 4,237,598 +1.07(+1.40%)
Dec 15, 2023 75.41 76.55 75.05 76.52 10,286,972 +0.71(+0.93%)
Dec 14, 2023 77.83 78.31 75.75 75.82 8,484,426 -3.10(-3.93%)
Dec 13, 2023 77.95 78.96 77.58 78.92 3,561,084 +0.80(+1.02%)
Dec 12, 2023 77.36 78.13 77.06 78.12 3,821,231 +0.94(+1.22%)
Dec 11, 2023 76.89 77.41 76.80 77.18 3,981,897 +0.47(+0.61%)
Dec 08, 2023 77.10 77.10 76.23 76.71 4,343,634 -0.45(-0.58%)
Dec 07, 2023 77.16 77.52 76.71 77.16 3,125,976 +0.15(+0.19%)
Dec 06, 2023 77.19 77.39 76.67 77.01 3,616,845 -0.21(-0.27%)
Dec 05, 2023 78.53 78.56 77.07 77.22 4,099,614 -1.29(-1.65%)
Dec 04, 2023 78.03 78.71 78.03 78.51 4,179,237 +0.28(+0.36%)
Dec 01, 2023 78.39 78.52 77.88 78.23 3,509,287 -0.07(-0.09%)
Nov 30, 2023 77.42 78.55 77.01 78.30 7,191,166 +0.88(+1.14%)
Nov 29, 2023 77.38 77.59 77.01 77.42 4,034,124 +0.01(+0.01%)
Nov 28, 2023 76.84 77.53 76.62 77.41 3,491,957 +0.76(+0.99%)
Nov 27, 2023 76.92 77.00 76.55 76.65 3,728,737 -0.20(-0.26%)
Nov 24, 2023 77.02 77.02 76.56 76.85 1,157,262 +0.03(+0.04%)
Nov 22, 2023 76.44 77.04 76.40 76.82 3,236,470 +0.71(+0.93%)
Nov 21, 2023 75.20 76.14 74.94 76.12 3,691,464 +1.09(+1.46%)
Nov 20, 2023 74.83 75.30 74.76 75.02 3,169,013 -0.11(-0.15%)
Nov 17, 2023 75.55 75.71 75.05 75.13 3,250,991 -0.40(-0.53%)
Nov 16, 2023 75.12 76.00 75.11 75.53 4,459,267 +0.51(+0.68%)
Nov 15, 2023 76.10 76.59 74.92 75.02 4,839,671 -1.18(-1.55%)
Nov 14, 2023 75.35 76.39 75.26 76.20 2,937,328 +0.71(+0.93%)
Nov 13, 2023 75.35 75.81 75.27 75.50 2,822,210 +0.52(+0.69%)
Nov 10, 2023 74.86 75.15 74.23 74.98 3,689,688 +0.29(+0.39%)
Nov 09, 2023 75.00 75.11 74.36 74.69 2,647,789 -0.10(-0.13%)
Nov 08, 2023 74.74 75.23 74.43 74.79 3,131,703 +0.01(+0.01%)
Nov 07, 2023 74.63 75.11 74.32 74.78 3,294,583 +0.02(+0.03%)
Nov 06, 2023 74.42 74.99 74.28 74.76 4,313,668 +0.39(+0.52%)
Nov 03, 2023 74.44 74.90 74.13 74.38 4,388,547 +0.02(+0.03%)
Nov 02, 2023 74.27 74.60 73.78 74.36 5,658,315 -0.13(-0.17%)
Nov 01, 2023 74.70 74.85 73.96 74.48 4,786,215 -0.19(-0.25%)
Oct 31, 2023 73.78 74.83 73.53 74.67 7,636,459 +1.23(+1.68%)
Oct 30, 2023 72.34 73.76 71.93 73.44 6,573,131 +2.08(+2.91%)
Oct 27, 2023 72.87 74.11 71.04 71.36 12,742,170 -1.28(-1.77%)
Oct 26, 2023 72.85 73.50 72.45 72.65 6,911,893 -0.33(-0.45%)
Oct 25, 2023 72.40 73.02 72.15 72.97 5,387,452 +0.57(+0.78%)
Oct 24, 2023 71.68 72.48 71.66 72.41 4,188,195 +0.87(+1.22%)
Oct 23, 2023 72.57 72.70 71.44 71.53 4,544,596 -1.30(-1.79%)
Oct 20, 2023 72.75 73.17 72.48 72.83 6,599,265 +0.56(+0.77%)
Oct 19, 2023 72.34 72.80 71.66 72.28 8,106,129 +0.12(+0.16%)
Oct 18, 2023 71.55 72.52 71.39 72.16 6,134,732 +0.98(+1.37%)
Oct 17, 2023 71.16 71.39 70.33 71.18 10,211,725 -0.07(-0.10%)
Oct 16, 2023 70.73 71.36 70.18 71.25 6,518,841 +1.19(+1.69%)
Oct 13, 2023 69.00 70.15 68.93 70.07 3,947,168 +1.23(+1.79%)
Oct 12, 2023 67.99 69.29 67.69 68.83 7,243,761 +0.82(+1.21%)
Oct 11, 2023 68.74 69.17 67.70 68.01 3,351,980 -0.61(-0.89%)
Oct 10, 2023 68.72 69.19 68.41 68.62 4,797,623 +0.18(+0.26%)
Oct 09, 2023 68.34 68.68 67.59 68.45 4,033,753 -0.12(-0.17%)
Oct 06, 2023 68.15 68.70 66.78 68.57 6,562,800 +0.16(+0.23%)
Oct 05, 2023 69.25 69.39 68.30 68.41 3,610,327 -1.27(-1.83%)
Oct 04, 2023 69.66 70.05 69.13 69.68 2,812,219 +0.09(+0.13%)
Oct 03, 2023 69.96 70.25 69.48 69.59 3,214,490 -0.29(-0.41%)
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.