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 (%)
May 31, 2023 73.74 73.82 72.91 72.99 19,497,096 -0.56(-0.76%)
May 30, 2023 74.07 74.46 73.27 73.55 4,423,871 -1.24(-1.65%)
May 26, 2023 74.78 75.29 74.72 74.79 5,859,360 -0.04(-0.05%)
May 25, 2023 74.83 75.20 74.13 74.83 6,267,831 -0.23(-0.30%)
May 24, 2023 75.80 75.99 75.04 75.05 7,728,423 -0.55(-0.73%)
May 23, 2023 76.83 76.86 75.60 75.60 5,400,099 -1.34(-1.75%)
May 22, 2023 78.09 78.17 76.76 76.95 6,181,518 -1.49(-1.90%)
May 19, 2023 78.38 78.55 77.89 78.44 3,918,776 +0.24(+0.30%)
May 18, 2023 78.62 78.76 77.54 78.20 4,120,581 -0.80(-1.02%)
May 17, 2023 79.23 79.56 78.64 79.01 3,141,670 -0.26(-0.32%)
May 16, 2023 79.64 79.77 78.89 79.26 7,295,639 -0.30(-0.38%)
May 15, 2023 80.36 80.56 79.31 79.57 4,562,216 -0.88(-1.10%)
May 12, 2023 79.95 80.52 79.79 80.45 3,550,122 +0.34(+0.43%)
May 11, 2023 79.85 80.15 79.40 80.11 3,305,017 +0.52(+0.65%)
May 10, 2023 79.05 79.81 78.85 79.59 5,191,285 +0.45(+0.57%)
May 09, 2023 79.51 79.68 79.05 79.14 3,427,431 -0.11(-0.14%)
May 08, 2023 78.99 79.46 78.67 79.24 6,689,539 +0.16(+0.20%)
May 05, 2023 79.10 79.49 78.84 79.09 5,461,380 -0.20(-0.25%)
May 04, 2023 80.01 80.23 78.95 79.28 7,582,983 -0.46(-0.58%)
May 03, 2023 79.29 80.30 79.12 79.74 6,501,343 +0.40(+0.51%)
May 02, 2023 79.29 79.54 78.76 79.34 6,076,667 +0.16(+0.20%)
May 01, 2023 78.35 79.51 77.90 79.18 6,227,356 +0.87(+1.12%)
Apr 28, 2023 77.59 79.97 77.59 78.31 9,816,640 +1.84(+2.40%)
Apr 27, 2023 75.55 76.52 75.35 76.48 5,759,491 +1.23(+1.63%)
Apr 26, 2023 75.72 76.20 75.19 75.25 4,740,382 -1.00(-1.31%)
Apr 25, 2023 76.58 77.09 76.06 76.25 6,559,948 -0.18(-0.23%)
Apr 24, 2023 75.35 76.48 75.35 76.43 5,452,655 +1.06(+1.41%)
Apr 21, 2023 75.74 76.05 75.30 75.37 11,931,328 +0.43(+0.58%)
Apr 20, 2023 73.94 75.03 73.83 74.94 7,910,893 +1.23(+1.66%)
Apr 19, 2023 73.82 74.01 73.25 73.71 3,722,379 +0.05(+0.07%)
Apr 18, 2023 73.84 74.10 73.29 73.66 3,588,587 -0.16(-0.21%)
Apr 17, 2023 73.88 74.23 73.54 73.82 4,848,240 +0.11(+0.15%)
Apr 14, 2023 74.23 74.36 73.47 73.71 3,852,866 -0.91(-1.22%)
Apr 13, 2023 74.16 74.72 73.94 74.62 3,399,635 +0.46(+0.62%)
Apr 12, 2023 74.13 74.69 73.74 74.16 4,551,682 +0.03(+0.04%)
Apr 11, 2023 73.70 74.31 73.43 74.13 7,297,308 +0.86(+1.17%)
Apr 10, 2023 73.30 73.45 72.76 73.27 2,804,955 -0.53(-0.71%)
Apr 06, 2023 73.71 74.18 73.14 73.80 3,345,180 +0.31(+0.42%)
Apr 05, 2023 73.45 74.20 73.45 73.48 5,075,887 +0.61(+0.84%)
Apr 04, 2023 73.67 74.01 72.84 72.87 3,079,250 -0.61(-0.84%)
Apr 03, 2023 73.37 73.86 73.01 73.48 3,270,084 +0.20(+0.28%)
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%)
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.