Colgate-Palmolive (NY: CL )

77.81 USD -0.77 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 78.25 78.82 77.67 77.81 3,952,514 -0.77(-0.98%)
Dec 06, 2021 77.29 79.08 77.15 78.58 6,525,027 +1.81(+2.36%)
Dec 03, 2021 76.02 76.78 75.43 76.77 5,206,256 +1.29(+1.71%)
Dec 02, 2021 75.72 76.27 75.37 75.48 4,665,321 +0.09(+0.12%)
Dec 01, 2021 75.50 76.53 75.32 75.39 3,716,691 +0.37(+0.49%)
Nov 30, 2021 77.14 77.40 75.01 75.02 8,702,450 -2.69(-3.46%)
Nov 29, 2021 77.08 78.07 76.94 77.71 3,922,972 +0.65(+0.84%)
Nov 26, 2021 77.78 78.60 76.96 77.06 2,439,916 -0.70(-0.90%)
Nov 24, 2021 78.07 78.16 77.37 77.76 2,350,399 -0.17(-0.22%)
Nov 23, 2021 77.69 78.18 77.24 77.93 2,941,801 +0.37(+0.48%)
Nov 22, 2021 77.41 78.31 77.30 77.56 3,600,953 +0.36(+0.47%)
Nov 19, 2021 76.47 77.66 76.47 77.20 3,978,184 +0.81(+1.06%)
Nov 18, 2021 77.49 76.59 76.34 76.39 3,416,591 -1.19(-1.53%)
Nov 17, 2021 77.77 77.78 77.17 77.58 3,144,605 -0.30(-0.39%)
Nov 16, 2021 78.50 78.78 77.84 77.88 3,062,200 -0.42(-0.54%)
Nov 15, 2021 78.25 78.35 77.88 78.30 3,263,887 +0.27(+0.35%)
Nov 12, 2021 77.92 78.46 77.66 78.03 3,057,177 +0.04(+0.05%)
Nov 11, 2021 78.39 78.43 77.84 77.99 2,788,481 -0.49(-0.62%)
Nov 10, 2021 77.94 78.53 78.48 3,263,515 +0.43(+0.55%)
Nov 09, 2021 77.87 78.18 77.49 78.05 3,855,012 +0.31(+0.40%)
Nov 08, 2021 77.85 77.95 77.01 77.74 3,335,883 -0.10(-0.13%)
Nov 05, 2021 77.55 77.95 77.08 77.84 3,560,477 +0.55(+0.71%)
Nov 04, 2021 76.89 77.53 76.87 77.29 3,407,051 +0.02(+0.03%)
Nov 03, 2021 76.32 77.29 75.96 77.27 3,916,215 +1.00(+1.31%)
Nov 02, 2021 75.79 76.61 75.57 76.27 4,132,156 +0.32(+0.42%)
Nov 01, 2021 75.99 76.35 75.67 75.95 4,007,971 -0.24(-0.32%)
Oct 29, 2021 77.03 77.45 75.67 76.19 6,683,401 -0.69(-0.90%)
Oct 28, 2021 75.90 76.91 75.70 76.88 4,846,322 +0.98(+1.29%)
Oct 27, 2021 76.31 76.61 75.61 75.90 4,583,084 -0.26(-0.34%)
Oct 26, 2021 75.44 76.19 76.16 5,398,879 +1.02(+1.36%)
Oct 25, 2021 75.02 75.35 74.20 75.14 6,205,892 -0.36(-0.48%)
Oct 22, 2021 74.81 75.69 74.58 75.50 7,665,439 +0.61(+0.81%)
Oct 21, 2021 75.43 75.60 74.83 74.89 4,369,383 -0.21(-0.28%)
Oct 20, 2021 74.57 75.63 74.52 75.10 5,317,664 +0.32(+0.43%)
Oct 19, 2021 74.70 74.90 74.29 74.78 5,206,874 -0.50(-0.66%)
Oct 18, 2021 75.93 75.95 75.17 75.28 4,328,926 -0.97(-1.27%)
Oct 15, 2021 76.66 76.99 76.00 76.25 4,076,026 -0.35(-0.46%)
Oct 14, 2021 76.21 76.81 76.00 76.60 3,738,968 +0.53(+0.70%)
Oct 13, 2021 75.75 76.22 75.10 76.07 3,684,085 +0.40(+0.53%)
Oct 12, 2021 75.65 76.20 75.39 75.67 2,788,879 -0.13(-0.17%)
Oct 11, 2021 75.90 76.16 75.57 75.80 3,742,352 +0.21(+0.28%)
Oct 08, 2021 75.54 75.89 75.31 75.59 3,327,953 +0.00(+0.00%)
Oct 07, 2021 75.53 76.41 75.52 75.59 3,642,223 +0.49(+0.65%)
Oct 06, 2021 74.07 75.19 74.01 75.10 4,053,049 +0.68(+0.91%)
Oct 05, 2021 75.00 75.08 74.37 74.42 4,915,441 -0.64(-0.85%)
Oct 04, 2021 75.51 75.93 74.61 75.06 3,943,552 -0.52(-0.69%)
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.