Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 72.93 73.17 72.40 72.49 5,342,887 -0.10(-0.13%)
Mar 30, 2023 71.89 72.72 71.83 72.58 4,335,246 +0.75(+1.05%)
Mar 29, 2023 72.34 72.49 71.75 71.83 2,978,950 -0.03(-0.04%)
Mar 28, 2023 71.81 72.14 71.60 71.86 4,397,768 +0.34(+0.47%)
Mar 27, 2023 71.20 71.84 71.09 71.52 4,358,333 +0.70(+0.99%)
Mar 24, 2023 69.69 70.93 69.55 70.82 5,198,140 +1.53(+2.21%)
Mar 23, 2023 69.55 70.13 69.23 69.28 3,622,839 -0.29(-0.42%)
Mar 22, 2023 70.12 70.68 69.56 69.57 3,297,687 -0.24(-0.35%)
Mar 21, 2023 70.43 70.66 69.42 69.82 4,759,726 -0.68(-0.96%)
Mar 20, 2023 69.87 70.70 69.82 70.49 4,724,948 +0.85(+1.22%)
Mar 17, 2023 70.46 70.46 69.28 69.64 9,440,619 -0.72(-1.03%)
Mar 16, 2023 70.71 70.85 70.05 70.36 4,412,821 +0.02(+0.03%)
Mar 15, 2023 69.01 70.47 69.01 70.35 6,215,007 +0.67(+0.96%)
Mar 14, 2023 69.16 69.76 68.85 69.68 5,285,316 +0.71(+1.03%)
Mar 13, 2023 68.82 70.54 68.82 68.97 6,936,090 +0.18(+0.27%)
Mar 10, 2023 69.19 69.24 68.66 68.78 3,830,315 -0.03(-0.04%)
Mar 09, 2023 69.77 69.96 68.41 68.81 5,072,957 -0.60(-0.86%)
Mar 08, 2023 68.90 69.49 68.71 69.41 3,050,919 +0.44(+0.64%)
Mar 07, 2023 70.65 70.77 68.53 68.97 6,658,932 -1.73(-2.44%)
Mar 06, 2023 71.09 71.41 70.63 70.69 3,111,843 -0.64(-0.89%)
Mar 03, 2023 71.38 71.44 70.65 71.33 2,625,650 +0.17(+0.24%)
Mar 02, 2023 70.02 71.33 69.97 71.16 3,119,899 +1.18(+1.68%)
Mar 01, 2023 70.75 70.75 69.27 69.98 2,986,643 -0.72(-1.02%)
Feb 28, 2023 70.69 71.04 70.29 70.70 3,747,098 -0.29(-0.41%)
Feb 27, 2023 70.82 71.51 70.62 70.99 3,560,745 +0.45(+0.64%)
Feb 24, 2023 70.68 70.76 70.17 70.54 3,229,443 -0.51(-0.72%)
Feb 23, 2023 71.77 72.12 70.34 71.05 3,119,167 -0.72(-1.01%)
Feb 22, 2023 71.86 72.38 71.56 71.77 3,779,530 +0.14(+0.20%)
Feb 21, 2023 71.28 72.08 71.28 71.63 4,248,630 -0.25(-0.35%)
Feb 17, 2023 70.37 72.30 70.37 71.88 5,203,512 +1.69(+2.40%)
Feb 16, 2023 69.76 70.39 69.20 70.19 4,874,540 +0.07(+0.10%)
Feb 15, 2023 70.29 70.40 69.73 70.12 4,560,843 -0.46(-0.66%)
Feb 14, 2023 71.29 71.29 70.32 70.59 2,470,023 -0.57(-0.80%)
Feb 13, 2023 71.25 71.42 70.86 71.16 3,798,882 +0.21(+0.30%)
Feb 10, 2023 70.35 71.12 70.15 70.94 3,653,799 +0.69(+0.99%)
Feb 09, 2023 70.91 71.14 70.23 70.25 3,877,771 -0.51(-0.72%)
Feb 08, 2023 70.53 71.07 70.23 70.76 3,348,827 -0.09(-0.12%)
Feb 07, 2023 70.83 70.94 70.13 70.85 3,893,043 -0.39(-0.54%)
Feb 06, 2023 71.57 71.77 70.68 71.23 4,340,684 -0.42(-0.59%)
Feb 03, 2023 71.34 71.76 70.63 71.66 4,003,061 +0.54(+0.76%)
Feb 02, 2023 71.55 71.57 70.71 71.12 5,209,289 -1.22(-1.68%)
Feb 01, 2023 71.79 72.63 71.48 72.33 3,857,485 +0.44(+0.62%)
Jan 31, 2023 70.78 71.90 70.66 71.89 6,106,486 +1.59(+2.26%)
Jan 30, 2023 69.64 71.12 69.50 70.30 9,529,341 +1.24(+1.80%)
Jan 27, 2023 70.27 70.45 68.43 69.05 13,978,312 -3.80(-5.22%)
Jan 26, 2023 72.94 73.12 72.46 72.85 3,876,899 -0.23(-0.32%)
Jan 25, 2023 72.81 73.30 71.98 73.08 3,258,186 -0.16(-0.22%)
Jan 24, 2023 73.11 73.30 71.86 73.25 4,373,924 +0.42(+0.58%)
Jan 23, 2023 72.86 72.99 72.28 72.82 2,553,848 +0.06(+0.08%)
Jan 20, 2023 72.10 72.86 71.41 72.77 12,337,013 +0.68(+0.95%)
Jan 19, 2023 72.63 73.35 72.07 72.08 4,628,341 -1.07(-1.47%)
Jan 18, 2023 74.76 75.08 73.15 73.16 4,169,168 -1.83(-2.44%)
Jan 17, 2023 74.92 75.69 74.92 74.99 5,858,011 +0.36(+0.49%)
Jan 13, 2023 73.51 74.77 73.40 74.62 3,964,475 +0.97(+1.31%)
Jan 12, 2023 74.15 74.38 73.18 73.65 6,336,495 -0.28(-0.38%)
Jan 11, 2023 75.19 75.45 73.51 73.93 9,516,454 -1.13(-1.51%)
Jan 10, 2023 75.70 75.70 74.78 75.06 3,544,178 -0.40(-0.53%)
Jan 09, 2023 76.64 77.07 75.30 75.47 2,948,196 -1.20(-1.56%)
Jan 06, 2023 76.11 77.12 75.89 76.66 2,372,862 +1.38(+1.83%)
Jan 05, 2023 76.22 76.50 75.19 75.28 2,394,925 -1.05(-1.38%)
Jan 04, 2023 75.92 76.81 75.90 76.34 4,148,778 +0.49(+0.64%)
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.