Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.23 72.82 72.11 72.51 4,070,794 +0.28(+0.39%)
Aug 30, 2021 72.22 72.50 72.05 72.23 2,107,852 +0.20(+0.27%)
Aug 27, 2021 71.92 72.38 71.82 72.04 2,466,334 +0.12(+0.17%)
Aug 26, 2021 72.25 72.36 71.67 71.92 2,491,099 -0.32(-0.44%)
Aug 25, 2021 72.09 72.41 71.62 72.23 3,908,825 -0.02(-0.03%)
Aug 24, 2021 72.56 72.83 72.24 72.25 3,142,227 -0.66(-0.91%)
Aug 23, 2021 73.24 73.47 72.87 72.91 3,401,070 -0.39(-0.53%)
Aug 20, 2021 73.60 73.89 73.08 73.30 3,253,562 -0.16(-0.22%)
Aug 19, 2021 72.74 73.75 72.74 73.46 3,792,353 +0.75(+1.04%)
Aug 18, 2021 74.27 74.31 72.67 72.71 3,924,434 -1.74(-2.34%)
Aug 17, 2021 73.99 75.09 73.97 74.45 3,607,573 +0.23(+0.31%)
Aug 16, 2021 73.95 74.56 73.95 74.22 6,556,227 +0.32(+0.43%)
Aug 13, 2021 73.25 74.02 73.19 73.90 3,785,695 +0.60(+0.83%)
Aug 12, 2021 74.05 74.05 73.29 73.29 3,865,060 -0.29(-0.39%)
Aug 11, 2021 73.10 73.81 73.10 73.58 4,555,823 +0.34(+0.47%)
Aug 10, 2021 73.07 73.27 72.55 73.24 2,945,239 +0.36(+0.50%)
Aug 09, 2021 73.28 73.42 72.59 72.88 2,757,084 -0.27(-0.37%)
Aug 06, 2021 73.46 73.72 72.83 73.15 3,093,168 -0.25(-0.34%)
Aug 05, 2021 73.28 73.84 72.93 73.40 4,444,084 +0.60(+0.83%)
Aug 04, 2021 73.73 73.93 72.39 72.79 4,507,277 -1.09(-1.47%)
Aug 03, 2021 73.81 74.31 73.57 73.88 3,908,314 -0.11(-0.15%)
Aug 02, 2021 73.95 74.25 73.16 73.99 5,739,807 +0.04(+0.05%)
Jul 30, 2021 74.90 75.41 73.70 73.95 10,227,022 -3.74(-4.81%)
Jul 29, 2021 77.66 77.98 77.24 77.69 4,271,618 +0.32(+0.41%)
Jul 28, 2021 78.15 78.38 77.34 77.38 3,352,630 -0.72(-0.92%)
Jul 27, 2021 77.94 78.67 77.62 78.09 4,446,897 -0.13(-0.17%)
Jul 26, 2021 77.35 78.42 77.16 78.22 6,393,613 +0.75(+0.97%)
Jul 23, 2021 76.02 77.64 75.84 77.47 3,340,537 +1.34(+1.76%)
Jul 22, 2021 75.95 76.72 75.62 76.13 3,934,328 -0.32(-0.41%)
Jul 21, 2021 77.01 77.19 76.33 76.45 3,848,160 -0.47(-0.62%)
Jul 20, 2021 77.97 78.87 76.90 76.92 5,250,626 -0.77(-0.99%)
Jul 19, 2021 78.00 78.61 76.96 77.69 5,360,903 -0.39(-0.50%)
Jul 16, 2021 77.41 78.18 77.41 78.08 7,054,751 +0.70(+0.91%)
Jul 15, 2021 77.10 77.50 76.47 77.38 4,540,121 +0.37(+0.48%)
Jul 14, 2021 76.45 77.15 76.13 77.01 3,198,208 +0.55(+0.71%)
Jul 13, 2021 76.59 77.09 76.20 76.46 2,954,754 -0.27(-0.35%)
Jul 12, 2021 76.34 76.91 76.31 76.73 4,844,635 +0.46(+0.61%)
Jul 09, 2021 76.49 76.63 76.12 76.27 3,027,875 +0.08(+0.11%)
Jul 08, 2021 76.41 76.80 75.92 76.19 3,798,250 -0.30(-0.39%)
Jul 07, 2021 75.96 76.88 75.79 76.48 3,480,285 +0.64(+0.84%)
Jul 06, 2021 75.57 75.96 75.36 75.84 3,481,131 +0.25(+0.33%)
Jul 02, 2021 75.80 75.98 75.49 75.59 2,974,491 -0.04(-0.05%)
Jul 01, 2021 75.41 75.76 75.17 75.63 3,886,539 +0.36(+0.48%)
Jun 30, 2021 75.47 75.57 74.78 75.27 5,066,547 +0.09(+0.12%)
Jun 29, 2021 75.74 75.95 75.01 75.18 3,303,640 -0.43(-0.58%)
Jun 28, 2021 75.50 76.15 75.43 75.61 2,956,270 +0.24(+0.32%)
Jun 25, 2021 74.59 75.42 74.33 75.37 10,241,580 +0.83(+1.12%)
Jun 24, 2021 74.27 74.81 74.22 74.54 3,728,448 +0.29(+0.39%)
Jun 23, 2021 75.21 75.26 74.24 74.25 3,970,522 -0.96(-1.28%)
Jun 22, 2021 75.37 75.58 74.97 75.21 3,415,213 -0.14(-0.18%)
Jun 21, 2021 75.20 75.49 75.07 75.35 4,568,263 +0.39(+0.52%)
Jun 18, 2021 75.91 76.08 74.95 74.96 8,075,066 -1.30(-1.71%)
Jun 17, 2021 75.70 76.47 75.38 76.27 3,515,936 +0.44(+0.59%)
Jun 16, 2021 77.63 77.63 75.79 75.83 3,907,187 -1.22(-1.59%)
Jun 15, 2021 77.44 77.60 76.94 77.05 3,480,868 -0.13(-0.17%)
Jun 14, 2021 77.41 77.41 76.67 77.18 2,534,685 -0.20(-0.26%)
Jun 11, 2021 77.44 77.62 76.90 77.38 2,766,780 +0.03(+0.04%)
Jun 10, 2021 76.38 77.42 76.38 77.35 4,405,170 +0.96(+1.26%)
Jun 09, 2021 77.21 77.61 76.36 76.39 7,057,748 -0.34(-0.45%)
Jun 08, 2021 77.78 77.94 76.68 76.73 3,494,445 -0.90(-1.16%)
Jun 07, 2021 77.81 77.81 77.14 77.63 3,470,964 -0.06(-0.08%)
Jun 04, 2021 78.09 78.20 77.44 77.69 3,955,826 +0.02(+0.02%)
Jun 03, 2021 76.73 77.69 76.54 77.68 4,287,507 +0.99(+1.29%)
Jun 02, 2021 76.58 77.05 76.34 76.69 4,052,472 +0.37(+0.48%)
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.