Skip to main content

Colgate-Palmolive (NY: CL )

91.50 -0.46 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 93.30 93.30 91.43 91.50 4,927,126 -0.46(-0.50%)
Nov 11, 2024 92.43 93.17 91.91 91.96 3,539,004 -0.61(-0.66%)
Nov 08, 2024 91.14 92.89 91.05 92.57 4,568,042 +1.80(+1.98%)
Nov 07, 2024 90.82 91.58 90.31 90.77 4,533,873 +0.55(+0.61%)
Nov 06, 2024 94.66 94.66 90.04 90.22 8,777,507 -4.04(-4.29%)
Nov 05, 2024 93.40 94.37 93.11 94.26 3,302,041 +0.65(+0.69%)
Nov 04, 2024 93.28 94.22 93.13 93.61 4,113,697 +0.28(+0.30%)
Nov 01, 2024 93.92 94.64 93.08 93.33 4,859,704 -0.38(-0.41%)
Oct 31, 2024 94.55 95.30 93.65 93.71 4,989,692 -0.95(-1.00%)
Oct 30, 2024 94.56 95.17 94.02 94.66 4,550,960 -0.06(-0.06%)
Oct 29, 2024 95.02 95.52 94.43 94.72 5,415,148 -1.02(-1.07%)
Oct 28, 2024 95.22 96.61 95.22 95.74 4,568,624 +0.13(+0.14%)
Oct 25, 2024 96.54 97.79 95.15 95.61 7,978,937 -4.13(-4.14%)
Oct 24, 2024 99.00 99.98 98.83 99.74 5,252,157 +0.76(+0.77%)
Oct 23, 2024 99.32 99.77 98.78 98.98 3,949,577 -0.69(-0.69%)
Oct 22, 2024 98.73 99.95 98.68 99.67 4,018,677 +0.31(+0.31%)
Oct 21, 2024 100.00 100.48 99.19 99.36 2,456,299 -1.10(-1.09%)
Oct 18, 2024 99.73 100.54 98.76 100.46 4,502,563 +0.43(+0.43%)
Oct 17, 2024 101.32 101.38 99.57 100.03 3,393,886 -0.66(-0.65%)
Oct 16, 2024 100.38 100.90 100.16 100.69 4,209,265 -0.36(-0.35%)
Oct 15, 2024 100.45 102.10 100.45 101.05 3,864,093 +0.82(+0.81%)
Oct 14, 2024 99.51 100.34 99.42 100.23 3,196,450 +0.63(+0.63%)
Oct 11, 2024 99.13 99.61 98.41 99.60 4,882,990 +0.86(+0.87%)
Oct 10, 2024 100.72 100.72 98.44 98.75 4,428,590 -1.75(-1.74%)
Oct 09, 2024 100.08 100.80 99.78 100.50 3,560,113 +0.42(+0.42%)
Oct 08, 2024 97.97 100.19 97.36 100.08 5,120,511 +2.00(+2.04%)
Oct 07, 2024 99.08 99.41 97.84 98.08 4,853,583 -0.47(-0.47%)
Oct 04, 2024 98.76 99.35 97.95 98.55 6,059,661 -0.93(-0.93%)
Oct 03, 2024 101.14 101.24 99.27 99.47 4,718,588 -2.08(-2.05%)
Oct 02, 2024 101.55 101.85 101.08 101.55 4,294,189 -0.27(-0.26%)
Oct 01, 2024 103.25 103.30 101.55 101.82 4,097,013 -1.47(-1.43%)
Sep 30, 2024 103.58 103.64 102.94 103.29 4,679,103 +0.15(+0.15%)
Sep 27, 2024 102.27 103.36 102.15 103.14 4,484,082 +0.60(+0.58%)
Sep 26, 2024 102.13 103.51 101.75 102.55 3,621,219 -0.69(-0.67%)
Sep 25, 2024 103.62 103.97 102.94 103.23 3,275,211 -0.04(-0.04%)
Sep 24, 2024 102.97 103.62 102.20 103.27 2,898,921 +0.48(+0.46%)
Sep 23, 2024 102.17 103.64 101.97 102.80 3,799,729 +0.25(+0.24%)
Sep 20, 2024 101.77 102.55 101.36 102.55 10,981,321 +1.04(+1.03%)
Sep 19, 2024 102.59 102.59 101.38 101.50 4,922,402 -1.16(-1.13%)
Sep 18, 2024 103.71 104.23 101.75 102.67 4,276,084 -1.37(-1.32%)
Sep 17, 2024 104.36 104.85 103.72 104.04 4,051,980 -0.87(-0.83%)
Sep 16, 2024 104.66 105.39 104.62 104.91 4,109,181 -0.30(-0.28%)
Sep 13, 2024 105.13 105.73 104.59 105.20 3,821,305 -0.61(-0.57%)
Sep 12, 2024 105.37 105.91 104.73 105.81 2,977,900 +0.21(+0.20%)
Sep 11, 2024 105.84 105.88 104.31 105.60 5,016,640 -0.71(-0.67%)
Sep 10, 2024 106.47 107.22 106.06 106.31 4,222,118 -0.27(-0.25%)
Sep 09, 2024 106.83 107.28 105.97 106.58 4,584,816 -0.75(-0.70%)
Sep 06, 2024 108.03 108.50 107.24 107.32 3,957,076 -0.67(-0.62%)
Sep 05, 2024 108.46 108.76 107.60 107.99 4,512,299 -0.24(-0.22%)
Sep 04, 2024 107.62 108.44 107.27 108.23 4,469,304 +0.98(+0.92%)
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.