Skip to main content

Colgate-Palmolive (NY: CL )

100.10 +0.86 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 99.63 100.11 98.90 100.10 4,858,704 +0.86(+0.87%)
Oct 10, 2024 101.22 101.22 98.93 99.24 4,406,564 -1.76(-1.74%)
Oct 09, 2024 100.58 101.30 100.28 101.00 3,542,407 +0.42(+0.42%)
Oct 08, 2024 98.46 100.69 97.85 100.58 5,095,044 +2.01(+2.04%)
Oct 07, 2024 99.58 99.91 98.33 98.57 4,829,443 -0.47(-0.47%)
Oct 04, 2024 99.25 99.85 98.44 99.04 6,030,557 -0.93(-0.93%)
Oct 03, 2024 101.65 101.75 99.77 99.97 4,695,120 -2.09(-2.05%)
Oct 02, 2024 102.06 102.36 101.59 102.06 4,272,831 -0.27(-0.26%)
Oct 01, 2024 103.77 103.82 102.06 102.33 4,076,636 -1.48(-1.43%)
Sep 30, 2024 104.10 104.16 103.45 103.81 4,655,831 +0.15(+0.14%)
Sep 27, 2024 102.78 103.88 102.66 103.66 4,461,780 +0.60(+0.58%)
Sep 26, 2024 102.64 104.03 102.26 103.06 3,603,209 -0.69(-0.67%)
Sep 25, 2024 104.14 104.49 103.45 103.75 3,258,922 -0.04(-0.04%)
Sep 24, 2024 103.49 104.14 102.71 103.79 2,884,503 +0.48(+0.46%)
Sep 23, 2024 102.68 104.16 102.47 103.31 3,780,831 +0.25(+0.24%)
Sep 20, 2024 102.28 103.06 101.87 103.06 10,926,704 +1.05(+1.03%)
Sep 19, 2024 103.10 103.10 101.89 102.01 4,897,920 -1.17(-1.13%)
Sep 18, 2024 104.23 104.75 102.26 103.18 4,254,817 -1.38(-1.32%)
Sep 17, 2024 104.88 105.37 104.23 104.56 4,031,827 -0.87(-0.83%)
Sep 16, 2024 105.18 105.92 105.14 105.43 4,088,782 -0.30(-0.28%)
Sep 13, 2024 105.66 106.26 105.11 105.73 3,802,300 -0.61(-0.57%)
Sep 12, 2024 105.90 106.44 105.25 106.34 2,963,089 +0.21(+0.20%)
Sep 11, 2024 106.37 106.43 104.83 106.13 4,991,689 -0.71(-0.66%)
Sep 10, 2024 107.00 107.76 106.59 106.84 4,201,119 -0.27(-0.25%)
Sep 09, 2024 107.36 107.82 106.50 107.11 4,562,013 -0.75(-0.70%)
Sep 06, 2024 108.57 109.04 107.78 107.86 3,937,395 -0.67(-0.62%)
Sep 05, 2024 109.00 109.30 108.14 108.53 4,489,857 -0.24(-0.22%)
Sep 04, 2024 108.16 108.98 107.81 108.77 4,447,075 +0.99(+0.92%)
Sep 03, 2024 106.50 107.95 106.35 107.78 4,229,925 +1.28(+1.20%)
Aug 30, 2024 105.85 106.70 105.67 106.50 5,033,764 +0.69(+0.65%)
Aug 29, 2024 105.80 106.10 105.28 105.81 2,580,546 +0.02(+0.02%)
Aug 28, 2024 106.41 106.72 105.23 105.79 3,216,397 -0.13(-0.12%)
Aug 27, 2024 105.31 106.04 104.62 105.92 3,139,417 +0.83(+0.79%)
Aug 26, 2024 104.07 105.23 104.05 105.09 2,430,141 +0.88(+0.84%)
Aug 23, 2024 104.30 104.34 103.11 104.21 3,212,534 +0.26(+0.25%)
Aug 22, 2024 103.85 104.05 103.48 103.95 2,803,529 +0.48(+0.46%)
Aug 21, 2024 103.11 103.65 102.65 103.47 3,029,285 +0.41(+0.40%)
Aug 20, 2024 102.00 103.10 101.72 103.06 2,691,887 +1.21(+1.19%)
Aug 19, 2024 102.05 102.31 101.58 101.85 2,976,497 -0.14(-0.14%)
Aug 16, 2024 101.66 102.08 101.23 101.99 3,172,691 +0.55(+0.54%)
Aug 15, 2024 102.48 102.96 101.16 101.44 3,303,414 -0.74(-0.72%)
Aug 14, 2024 100.18 102.42 99.75 102.18 3,162,249 +1.59(+1.58%)
Aug 13, 2024 101.49 101.59 99.87 100.59 4,655,899 -0.69(-0.68%)
Aug 12, 2024 101.85 101.93 100.59 101.28 3,660,141 -0.79(-0.77%)
Aug 09, 2024 102.47 102.73 101.33 102.07 3,646,675 -0.64(-0.62%)
Aug 08, 2024 101.61 103.11 101.26 102.71 3,215,411 +0.28(+0.27%)
Aug 07, 2024 102.74 104.03 102.24 102.43 4,075,759 -0.23(-0.22%)
Aug 06, 2024 101.29 103.60 101.15 102.66 5,267,291 +1.69(+1.67%)
Aug 05, 2024 102.99 104.15 99.95 100.97 5,927,393 -1.84(-1.79%)
Aug 02, 2024 102.00 103.35 100.68 102.81 5,094,468 +1.88(+1.86%)
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.