Skip to main content

Colgate-Palmolive (NY: CL )

75.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 75.27 75.76 75.07 75.73 3,218,838 +0.53(+0.70%)
Jun 07, 2023 75.22 75.43 74.43 75.20 3,879,627 -0.37(-0.49%)
Jun 06, 2023 76.36 76.53 75.29 75.57 5,154,451 -0.68(-0.89%)
Jun 05, 2023 76.02 77.00 75.82 76.25 4,915,477 +0.20(+0.26%)
Jun 02, 2023 74.75 76.12 74.60 76.05 4,755,175 +1.15(+1.54%)
Jun 01, 2023 74.91 75.27 74.64 74.90 4,703,810 +0.52(+0.70%)
May 31, 2023 75.14 75.22 74.30 74.38 19,133,270 -0.57(-0.76%)
May 30, 2023 75.48 75.88 74.67 74.95 4,341,319 -1.26(-1.65%)
May 26, 2023 76.20 76.72 76.14 76.21 5,750,021 -0.04(-0.05%)
May 25, 2023 76.25 76.63 75.53 76.25 6,150,870 -0.23(-0.30%)
May 24, 2023 77.24 77.43 76.47 76.48 7,584,207 -0.56(-0.73%)
May 23, 2023 78.29 78.32 77.04 77.04 5,299,330 -1.37(-1.75%)
May 22, 2023 79.58 79.66 78.22 78.41 6,066,168 -1.52(-1.90%)
May 19, 2023 79.87 80.04 79.37 79.93 3,845,650 +0.24(+0.30%)
May 18, 2023 80.11 80.26 79.01 79.69 4,043,689 -0.82(-1.02%)
May 17, 2023 80.74 81.07 80.14 80.51 3,083,045 -0.26(-0.32%)
May 16, 2023 81.15 81.29 80.39 80.77 7,159,499 -0.31(-0.38%)
May 15, 2023 81.89 82.09 80.82 81.08 4,477,083 -0.90(-1.10%)
May 12, 2023 81.47 82.05 81.31 81.98 3,483,875 +0.35(+0.43%)
May 11, 2023 81.37 81.67 80.91 81.63 3,243,344 +0.53(+0.65%)
May 10, 2023 80.55 81.33 80.34 81.10 5,094,413 +0.46(+0.57%)
May 09, 2023 81.02 81.20 80.55 80.64 3,363,474 -0.11(-0.14%)
May 08, 2023 80.49 80.97 80.17 80.75 6,564,709 +0.16(+0.20%)
May 05, 2023 80.60 81.00 80.34 80.59 5,359,468 -0.20(-0.25%)
May 04, 2023 81.53 81.76 80.45 80.79 7,441,481 -0.47(-0.58%)
May 03, 2023 80.80 81.83 80.62 81.26 6,380,025 +0.41(+0.51%)
May 02, 2023 80.80 81.06 80.26 80.85 5,963,273 +0.16(+0.20%)
May 01, 2023 79.84 81.03 79.38 80.69 6,111,150 +0.89(+1.12%)
Apr 28, 2023 79.07 81.49 79.07 79.80 9,633,456 +1.87(+2.40%)
Apr 27, 2023 76.99 77.97 76.78 77.93 5,652,016 +1.25(+1.63%)
Apr 26, 2023 77.16 77.65 76.61 76.68 4,651,924 -1.02(-1.31%)
Apr 25, 2023 78.04 78.56 77.51 77.70 6,437,536 -0.18(-0.23%)
Apr 24, 2023 76.78 77.94 76.78 77.88 5,350,906 +1.08(+1.41%)
Apr 21, 2023 77.18 77.50 76.73 76.80 11,708,683 +0.44(+0.58%)
Apr 20, 2023 75.35 76.46 75.23 76.36 7,763,272 +1.25(+1.66%)
Apr 19, 2023 75.22 75.42 74.65 75.11 3,652,918 +0.05(+0.07%)
Apr 18, 2023 75.24 75.51 74.69 75.06 3,521,622 -0.16(-0.21%)
Apr 17, 2023 75.29 75.65 74.94 75.22 4,757,769 +0.11(+0.15%)
Apr 14, 2023 75.65 75.78 74.87 75.11 3,780,969 -0.92(-1.22%)
Apr 13, 2023 75.57 76.14 75.35 76.03 3,336,196 +0.47(+0.62%)
Apr 12, 2023 75.54 76.11 75.14 75.57 4,466,745 +0.03(+0.04%)
Apr 11, 2023 75.10 75.72 74.82 75.54 7,161,136 +0.87(+1.17%)
Apr 10, 2023 74.69 74.85 74.15 74.66 2,752,613 -0.54(-0.71%)
Apr 06, 2023 75.11 75.59 74.53 75.20 3,282,757 +0.32(+0.42%)
Apr 05, 2023 74.85 75.61 74.84 74.88 4,981,168 +0.63(+0.84%)
Apr 04, 2023 75.07 75.42 74.23 74.26 3,021,789 -0.63(-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.