Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 73.73 73.97 73.19 73.28 5,285,116 -0.10(-0.13%)
Mar 30, 2023 72.67 73.52 72.62 73.38 4,288,370 +0.76(+1.05%)
Mar 29, 2023 73.13 73.28 72.54 72.62 2,946,739 -0.03(-0.04%)
Mar 28, 2023 72.60 72.93 72.39 72.65 4,350,217 +0.34(+0.47%)
Mar 27, 2023 71.98 72.62 71.87 72.30 4,311,208 +0.71(+0.99%)
Mar 24, 2023 70.45 71.70 70.31 71.59 5,141,934 +1.55(+2.21%)
Mar 23, 2023 70.31 70.90 69.99 70.04 3,583,667 -0.29(-0.42%)
Mar 22, 2023 70.89 71.46 70.32 70.33 3,262,030 -0.24(-0.35%)
Mar 21, 2023 71.20 71.44 70.18 70.58 4,708,260 -0.68(-0.96%)
Mar 20, 2023 70.64 71.48 70.59 71.26 4,673,859 +0.86(+1.22%)
Mar 17, 2023 71.23 71.23 70.04 70.40 9,338,541 -0.73(-1.03%)
Mar 16, 2023 71.49 71.62 70.81 71.13 4,365,106 +0.02(+0.03%)
Mar 15, 2023 69.77 71.24 69.77 71.11 6,147,807 +0.67(+0.96%)
Mar 14, 2023 69.92 70.52 69.60 70.44 5,228,168 +0.72(+1.03%)
Mar 13, 2023 69.57 71.31 69.57 69.72 6,861,093 +0.19(+0.27%)
Mar 10, 2023 69.94 69.99 69.41 69.53 3,788,899 -0.03(-0.04%)
Mar 09, 2023 70.53 70.72 69.15 69.56 5,018,105 -0.60(-0.86%)
Mar 08, 2023 69.65 70.25 69.46 70.17 3,017,930 +0.45(+0.64%)
Mar 07, 2023 71.43 71.54 69.28 69.72 6,586,931 -1.75(-2.44%)
Mar 06, 2023 71.87 72.19 71.40 71.47 3,078,195 -0.64(-0.89%)
Mar 03, 2023 72.16 72.22 71.42 72.11 2,597,260 +0.18(+0.24%)
Mar 02, 2023 70.78 72.11 70.73 71.93 3,086,165 +1.19(+1.68%)
Mar 01, 2023 71.52 71.52 70.03 70.74 2,954,350 -0.73(-1.02%)
Feb 28, 2023 71.47 71.81 71.06 71.48 3,706,582 -0.29(-0.41%)
Feb 27, 2023 71.59 72.29 71.39 71.77 3,522,244 +0.46(+0.64%)
Feb 24, 2023 71.46 71.53 70.93 71.31 3,194,524 -0.52(-0.72%)
Feb 23, 2023 72.56 72.91 71.10 71.83 3,085,441 -0.73(-1.01%)
Feb 22, 2023 72.65 73.17 72.34 72.56 3,738,663 +0.15(+0.20%)
Feb 21, 2023 72.06 72.87 72.06 72.41 4,202,691 -0.25(-0.35%)
Feb 17, 2023 71.14 73.09 71.14 72.67 5,147,249 +1.71(+2.40%)
Feb 16, 2023 70.52 71.16 69.95 70.96 4,821,833 +0.07(+0.10%)
Feb 15, 2023 71.06 71.17 70.49 70.89 4,511,528 -0.47(-0.66%)
Feb 14, 2023 72.07 72.07 71.09 71.36 2,443,316 -0.58(-0.80%)
Feb 13, 2023 72.03 72.20 71.63 71.93 3,757,806 +0.21(+0.30%)
Feb 10, 2023 71.11 71.89 70.92 71.72 3,614,292 +0.70(+0.99%)
Feb 09, 2023 71.68 71.91 71.00 71.02 3,835,842 -0.52(-0.72%)
Feb 08, 2023 71.30 71.85 70.99 71.53 3,312,618 -0.09(-0.12%)
Feb 07, 2023 71.60 71.72 70.90 71.62 3,850,949 -0.39(-0.54%)
Feb 06, 2023 72.35 72.56 71.46 72.01 4,293,749 -0.43(-0.59%)
Feb 03, 2023 72.12 72.54 71.40 72.44 3,959,777 +0.55(+0.76%)
Feb 02, 2023 72.33 72.35 71.49 71.89 5,152,963 -1.23(-1.68%)
Feb 01, 2023 72.58 73.43 72.27 73.12 3,815,775 +0.45(+0.62%)
Jan 31, 2023 71.55 72.68 71.44 72.67 6,040,458 +1.61(+2.26%)
Jan 30, 2023 70.40 71.89 70.26 71.07 9,426,303 +1.26(+1.80%)
Jan 27, 2023 71.04 71.22 69.17 69.81 13,827,169 -3.84(-5.22%)
Jan 26, 2023 73.74 73.92 73.25 73.65 3,834,979 -0.23(-0.32%)
Jan 25, 2023 73.60 74.10 72.77 73.88 3,222,957 -0.17(-0.22%)
Jan 24, 2023 73.91 74.10 72.65 74.05 4,326,631 +0.43(+0.58%)
Jan 23, 2023 73.66 73.79 73.07 73.62 2,526,234 +0.06(+0.08%)
Jan 20, 2023 72.89 73.66 72.19 73.56 12,203,617 +0.69(+0.95%)
Jan 19, 2023 73.42 74.15 72.86 72.87 4,578,296 -1.09(-1.47%)
Jan 18, 2023 75.57 75.90 73.95 73.96 4,124,088 -1.85(-2.44%)
Jan 17, 2023 75.74 76.52 75.74 75.81 5,794,670 +0.37(+0.49%)
Jan 13, 2023 74.31 75.58 74.20 75.44 3,921,609 +0.98(+1.31%)
Jan 12, 2023 74.96 75.20 73.98 74.46 6,267,980 -0.28(-0.38%)
Jan 11, 2023 76.01 76.28 74.32 74.74 9,413,555 -1.14(-1.51%)
Jan 10, 2023 76.52 76.52 75.60 75.88 3,505,856 -0.41(-0.53%)
Jan 09, 2023 77.48 77.91 76.12 76.29 2,916,318 -1.21(-1.56%)
Jan 06, 2023 76.94 77.97 76.72 77.50 2,347,205 +1.40(+1.83%)
Jan 05, 2023 77.06 77.34 76.01 76.11 2,369,030 -1.07(-1.38%)
Jan 04, 2023 76.75 77.65 76.73 77.17 4,103,919 +0.49(+0.64%)
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.