Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 78.60 78.66 75.98 76.32 6,038,645 -1.20(-1.55%)
May 28, 2021 77.69 78.27 77.46 77.52 4,292,464 +0.08(+0.11%)
May 27, 2021 78.06 78.34 77.44 77.44 5,064,812 -0.68(-0.88%)
May 26, 2021 78.54 78.54 77.91 78.12 2,811,882 -0.15(-0.19%)
May 25, 2021 78.16 78.35 77.63 78.27 3,753,350 +0.18(+0.23%)
May 24, 2021 78.13 78.56 77.81 78.09 3,454,327 +0.16(+0.20%)
May 21, 2021 77.99 78.33 77.74 77.94 3,780,460 +0.13(+0.17%)
May 20, 2021 77.04 78.35 76.95 77.81 4,287,310 +0.81(+1.06%)
May 19, 2021 76.61 77.03 76.28 76.99 4,408,018 +0.09(+0.12%)
May 18, 2021 76.94 77.61 76.57 76.90 3,268,500 -0.41(-0.53%)
May 17, 2021 77.53 77.97 77.15 77.31 3,815,128 -0.01(-0.01%)
May 14, 2021 77.25 77.73 77.13 77.32 4,481,450 +0.28(+0.36%)
May 13, 2021 75.65 77.50 75.36 77.04 4,647,732 +1.12(+1.47%)
May 12, 2021 76.34 76.65 75.81 75.92 4,404,257 -0.36(-0.47%)
May 11, 2021 77.32 77.38 76.04 76.28 5,532,785 -0.83(-1.08%)
May 10, 2021 76.47 77.65 76.28 77.11 4,545,744 +1.07(+1.41%)
May 07, 2021 76.08 76.37 75.74 76.04 2,446,542 -0.12(-0.16%)
May 06, 2021 75.53 76.24 75.29 76.16 4,161,087 +0.92(+1.22%)
May 05, 2021 74.90 75.46 74.51 75.24 3,343,811 +0.21(+0.28%)
May 04, 2021 75.13 75.87 74.81 75.03 4,463,133 +0.02(+0.02%)
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.