Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 75.29 75.97 75.23 75.60 4,872,793 +0.47(+0.63%)
Jun 29, 2023 74.04 75.31 73.74 75.13 4,519,302 +0.64(+0.86%)
Jun 28, 2023 73.92 74.52 73.26 74.49 5,197,415 +0.18(+0.24%)
Jun 27, 2023 74.98 75.19 74.21 74.32 7,630,891 -0.89(-1.19%)
Jun 26, 2023 75.22 75.47 74.20 75.21 4,315,785 -0.46(-0.61%)
Jun 23, 2023 76.87 76.87 75.60 75.67 11,310,767 -0.87(-1.14%)
Jun 22, 2023 76.57 76.72 76.00 76.54 4,013,987 +0.37(+0.49%)
Jun 21, 2023 76.18 76.49 75.78 76.17 3,686,884 +0.00(+0.00%)
Jun 20, 2023 76.49 77.06 76.16 76.17 5,331,538 -0.16(-0.21%)
Jun 16, 2023 75.65 76.58 75.65 76.33 7,509,182 +0.96(+1.28%)
Jun 15, 2023 74.43 75.39 74.09 75.37 4,022,616 +1.35(+1.83%)
Jun 14, 2023 73.83 74.41 73.59 74.01 3,035,626 +0.18(+0.24%)
Jun 13, 2023 73.89 74.10 73.63 73.84 4,199,210 -0.47(-0.63%)
Jun 12, 2023 74.77 74.87 73.78 74.31 3,438,839 -0.12(-0.16%)
Jun 09, 2023 74.05 74.64 73.93 74.42 3,247,299 +0.11(+0.15%)
Jun 08, 2023 73.87 74.35 73.67 74.32 3,280,045 +0.52(+0.70%)
Jun 07, 2023 73.82 74.02 73.04 73.80 3,953,399 -0.36(-0.49%)
Jun 06, 2023 74.94 75.10 73.89 74.16 5,252,465 -0.67(-0.89%)
Jun 05, 2023 74.60 75.57 74.41 74.83 5,008,946 +0.20(+0.26%)
Jun 02, 2023 73.36 74.70 73.21 74.63 4,845,596 +1.13(+1.54%)
Jun 01, 2023 73.51 73.87 73.25 73.50 4,793,254 +0.51(+0.70%)
May 31, 2023 73.74 73.82 72.91 72.99 19,497,096 -0.56(-0.76%)
May 30, 2023 74.07 74.46 73.27 73.55 4,423,871 -1.24(-1.65%)
May 26, 2023 74.78 75.29 74.72 74.79 5,859,360 -0.04(-0.05%)
May 25, 2023 74.83 75.20 74.13 74.83 6,267,831 -0.23(-0.30%)
May 24, 2023 75.80 75.99 75.04 75.05 7,728,423 -0.55(-0.73%)
May 23, 2023 76.83 76.86 75.60 75.60 5,400,099 -1.34(-1.75%)
May 22, 2023 78.09 78.17 76.76 76.95 6,181,518 -1.49(-1.90%)
May 19, 2023 78.38 78.55 77.89 78.44 3,918,776 +0.24(+0.30%)
May 18, 2023 78.62 78.76 77.54 78.20 4,120,581 -0.80(-1.02%)
May 17, 2023 79.23 79.56 78.64 79.01 3,141,670 -0.26(-0.32%)
May 16, 2023 79.64 79.77 78.89 79.26 7,295,639 -0.30(-0.38%)
May 15, 2023 80.36 80.56 79.31 79.57 4,562,216 -0.88(-1.10%)
May 12, 2023 79.95 80.52 79.79 80.45 3,550,122 +0.34(+0.43%)
May 11, 2023 79.85 80.15 79.40 80.11 3,305,017 +0.52(+0.65%)
May 10, 2023 79.05 79.81 78.85 79.59 5,191,285 +0.45(+0.57%)
May 09, 2023 79.51 79.68 79.05 79.14 3,427,431 -0.11(-0.14%)
May 08, 2023 78.99 79.46 78.67 79.24 6,689,539 +0.16(+0.20%)
May 05, 2023 79.10 79.49 78.84 79.09 5,461,380 -0.20(-0.25%)
May 04, 2023 80.01 80.23 78.95 79.28 7,582,983 -0.46(-0.58%)
May 03, 2023 79.29 80.30 79.12 79.74 6,501,343 +0.40(+0.51%)
May 02, 2023 79.29 79.54 78.76 79.34 6,076,667 +0.16(+0.20%)
May 01, 2023 78.35 79.51 77.90 79.18 6,227,356 +0.87(+1.12%)
Apr 28, 2023 77.59 79.97 77.59 78.31 9,816,640 +1.84(+2.40%)
Apr 27, 2023 75.55 76.52 75.35 76.48 5,759,491 +1.23(+1.63%)
Apr 26, 2023 75.72 76.20 75.19 75.25 4,740,382 -1.00(-1.31%)
Apr 25, 2023 76.58 77.09 76.06 76.25 6,559,948 -0.18(-0.23%)
Apr 24, 2023 75.35 76.48 75.35 76.43 5,452,655 +1.06(+1.41%)
Apr 21, 2023 75.74 76.05 75.30 75.37 11,931,328 +0.43(+0.58%)
Apr 20, 2023 73.94 75.03 73.83 74.94 7,910,893 +1.23(+1.66%)
Apr 19, 2023 73.82 74.01 73.25 73.71 3,722,379 +0.05(+0.07%)
Apr 18, 2023 73.84 74.10 73.29 73.66 3,588,587 -0.16(-0.21%)
Apr 17, 2023 73.88 74.23 73.54 73.82 4,848,240 +0.11(+0.15%)
Apr 14, 2023 74.23 74.36 73.47 73.71 3,852,866 -0.91(-1.22%)
Apr 13, 2023 74.16 74.72 73.94 74.62 3,399,635 +0.46(+0.62%)
Apr 12, 2023 74.13 74.69 73.74 74.16 4,551,682 +0.03(+0.04%)
Apr 11, 2023 73.70 74.31 73.43 74.13 7,297,308 +0.86(+1.17%)
Apr 10, 2023 73.30 73.45 72.76 73.27 2,804,955 -0.53(-0.71%)
Apr 06, 2023 73.71 74.18 73.14 73.80 3,345,180 +0.31(+0.42%)
Apr 05, 2023 73.45 74.20 73.45 73.48 5,075,887 +0.61(+0.84%)
Apr 04, 2023 73.67 74.01 72.84 72.87 3,079,250 -0.61(-0.84%)
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.