Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 73.96 74.39 73.22 74.29 3,861,210 +0.56(+0.76%)
Feb 02, 2023 74.18 74.20 73.31 73.73 5,024,695 -1.26(-1.68%)
Feb 01, 2023 74.43 75.30 74.11 74.99 3,720,793 +0.46(+0.62%)
Jan 31, 2023 73.38 74.54 73.26 74.53 5,890,099 +1.65(+2.26%)
Jan 30, 2023 72.20 73.73 72.05 72.88 9,191,663 +1.29(+1.80%)
Jan 27, 2023 72.85 73.04 70.94 71.59 13,482,982 -3.94(-5.22%)
Jan 26, 2023 75.62 75.81 75.12 75.53 3,739,519 -0.24(-0.32%)
Jan 25, 2023 75.48 75.99 74.62 75.77 3,142,731 -0.17(-0.22%)
Jan 24, 2023 75.80 75.99 74.50 75.94 4,218,932 +0.44(+0.58%)
Jan 23, 2023 75.54 75.67 74.94 75.50 2,463,351 +0.06(+0.08%)
Jan 20, 2023 74.75 75.54 74.03 75.44 11,899,843 +0.71(+0.95%)
Jan 19, 2023 75.30 76.05 74.72 74.73 4,464,333 -1.11(-1.47%)
Jan 18, 2023 77.50 77.84 75.83 75.84 4,021,431 -1.90(-2.44%)
Jan 17, 2023 77.67 78.47 77.67 77.74 5,650,429 +0.38(+0.49%)
Jan 13, 2023 76.21 77.51 76.09 77.36 3,823,992 +1.00(+1.31%)
Jan 12, 2023 76.88 77.11 75.87 76.36 6,111,958 -0.29(-0.38%)
Jan 11, 2023 77.95 78.22 76.22 76.65 9,179,232 -1.17(-1.51%)
Jan 10, 2023 78.48 78.48 77.53 77.82 3,418,588 -0.42(-0.53%)
Jan 09, 2023 79.46 79.90 78.06 78.24 2,843,725 -1.24(-1.56%)
Jan 06, 2023 78.90 79.96 78.68 79.48 2,288,779 +1.43(+1.83%)
Jan 05, 2023 79.02 79.31 77.95 78.05 2,310,060 -1.09(-1.38%)
Jan 04, 2023 78.70 79.63 78.69 79.14 4,001,764 +0.51(+0.64%)
Jan 03, 2023 78.30 78.68 77.23 78.64 2,938,765 +0.34(+0.43%)
Dec 30, 2022 78.83 78.95 77.72 78.30 2,252,723 -0.58(-0.73%)
Dec 29, 2022 78.79 79.16 78.47 78.87 1,966,532 +0.55(+0.70%)
Dec 28, 2022 79.67 79.94 78.32 78.33 1,930,779 -1.11(-1.40%)
Dec 27, 2022 79.06 79.73 78.77 79.44 3,097,935 +0.49(+0.62%)
Dec 23, 2022 78.71 79.08 78.45 78.95 1,497,819 +0.17(+0.21%)
Dec 22, 2022 78.50 78.81 77.74 78.78 2,564,430 +0.29(+0.37%)
Dec 21, 2022 77.53 78.50 77.51 78.50 3,044,216 +1.29(+1.67%)
Dec 20, 2022 77.41 77.58 76.65 77.20 2,849,695 -0.29(-0.37%)
Dec 19, 2022 77.11 78.43 76.94 77.49 3,461,906 +0.22(+0.28%)
Dec 16, 2022 76.99 77.63 76.77 77.27 9,485,493 -0.12(-0.15%)
Dec 15, 2022 78.02 78.37 76.74 77.39 4,046,537 -1.45(-1.84%)
Dec 14, 2022 78.45 79.34 78.08 78.84 3,715,210 +0.59(+0.75%)
Dec 13, 2022 78.75 78.95 77.53 78.26 3,784,140 +0.14(+0.18%)
Dec 12, 2022 77.50 78.22 77.13 78.12 4,804,598 +0.82(+1.07%)
Dec 09, 2022 77.48 77.87 77.21 77.29 2,532,540 -0.36(-0.46%)
Dec 08, 2022 76.90 77.68 76.58 77.65 2,689,124 +0.59(+0.76%)
Dec 07, 2022 76.78 77.19 76.52 77.07 4,057,953 +0.34(+0.44%)
Dec 06, 2022 76.74 77.18 76.21 76.73 3,039,095 +0.09(+0.12%)
Dec 05, 2022 77.00 77.24 76.48 76.64 3,179,352 -1.04(-1.34%)
Dec 02, 2022 76.99 77.76 76.79 77.68 2,814,691 +0.42(+0.54%)
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.