Colgate-Palmolive (NY: CL )

76.67 USD +0.24 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 76.76 77.04 76.25 76.43 2,811,537 +0.04(+0.05%)
Sep 21, 2021 76.28 77.11 76.26 76.39 4,247,031 +0.22(+0.29%)
Sep 20, 2021 77.02 77.23 75.69 76.17 4,941,843 -0.06(-0.08%)
Sep 17, 2021 76.26 76.95 76.17 76.23 7,334,506 -0.24(-0.31%)
Sep 16, 2021 77.13 77.25 75.86 76.47 4,170,567 -0.74(-0.96%)
Sep 15, 2021 77.48 77.84 77.08 77.21 3,662,099 -0.09(-0.12%)
Sep 14, 2021 77.38 77.59 77.09 77.30 2,950,576 -0.08(-0.10%)
Sep 13, 2021 77.34 78.18 77.34 77.38 3,371,487 +0.34(+0.44%)
Sep 10, 2021 77.47 77.47 76.79 77.04 3,365,632 -0.26(-0.34%)
Sep 09, 2021 78.07 78.21 77.23 77.30 3,956,878 -0.48(-0.62%)
Sep 08, 2021 76.61 77.86 76.60 77.78 3,863,915 +0.88(+1.14%)
Sep 07, 2021 77.90 77.95 76.83 76.90 3,246,695 -1.01(-1.30%)
Sep 03, 2021 78.40 78.45 77.77 77.91 3,030,258 -0.61(-0.78%)
Sep 02, 2021 78.33 78.56 78.09 78.52 2,549,762 +0.19(+0.24%)
Sep 01, 2021 77.84 78.47 77.83 78.33 2,657,524 +0.38(+0.49%)
Aug 31, 2021 77.65 78.28 77.52 77.95 3,786,857 +0.30(+0.39%)
Aug 30, 2021 77.63 77.94 77.45 77.65 1,960,830 +0.21(+0.27%)
Aug 27, 2021 77.31 77.81 77.21 77.44 2,294,308 +0.13(+0.17%)
Aug 26, 2021 77.67 77.79 77.04 77.31 2,317,345 -0.34(-0.44%)
Aug 25, 2021 77.50 77.83 76.99 77.65 3,636,185 -0.02(-0.03%)
Aug 24, 2021 78.00 78.29 77.66 77.67 2,923,057 -0.71(-0.91%)
Aug 23, 2021 78.73 78.98 78.33 78.38 3,163,846 -0.42(-0.53%)
Aug 20, 2021 79.12 79.43 78.56 78.80 3,026,627 -0.17(-0.22%)
Aug 19, 2021 78.19 79.28 78.19 78.97 3,527,837 +0.81(+1.04%)
Aug 18, 2021 79.84 79.89 78.12 78.16 3,650,705 -1.87(-2.34%)
Aug 17, 2021 79.54 80.72 79.52 80.03 3,355,945 +0.25(+0.31%)
Aug 16, 2021 79.49 80.15 79.49 79.78 6,098,931 +0.34(+0.43%)
Aug 13, 2021 78.74 79.57 78.68 79.44 3,521,643 +0.65(+0.82%)
Aug 12, 2021 79.60 79.60 78.78 78.79 3,595,473 -0.31(-0.39%)
Aug 11, 2021 78.58 79.34 78.58 79.10 4,238,055 +0.37(+0.47%)
Aug 10, 2021 78.55 78.76 77.99 78.73 2,739,809 +0.39(+0.50%)
Aug 09, 2021 78.77 78.93 78.03 78.34 2,564,778 -0.29(-0.37%)
Aug 06, 2021 78.97 79.25 78.29 78.63 2,877,420 -0.27(-0.34%)
Aug 05, 2021 78.77 79.38 78.40 78.90 4,134,110 +0.65(+0.83%)
Aug 04, 2021 79.26 79.47 77.82 78.25 4,192,895 -1.17(-1.47%)
Aug 03, 2021 79.34 79.88 79.09 79.42 3,635,710 -0.12(-0.15%)
Aug 02, 2021 79.49 79.82 78.65 79.54 5,339,456 +0.04(+0.05%)
Jul 30, 2021 80.52 81.06 79.22 79.50 9,513,688 -4.02(-4.81%)
Jul 29, 2021 83.48 83.83 83.03 83.52 3,973,673 +0.34(+0.41%)
Jul 28, 2021 84.01 84.26 83.14 83.18 3,118,785 -0.77(-0.92%)
Jul 27, 2021 83.78 84.57 83.44 83.95 4,136,726 -0.14(-0.17%)
Jul 26, 2021 83.15 84.30 82.94 84.09 5,947,659 +0.81(+0.97%)
Jul 23, 2021 81.72 83.46 81.53 83.28 3,107,535 +1.44(+1.76%)
Jul 22, 2021 81.64 82.47 81.29 81.84 3,659,909 -0.34(-0.41%)
Jul 21, 2021 82.78 82.98 82.06 82.18 3,579,751 -0.51(-0.62%)
Jul 20, 2021 83.82 84.78 82.67 82.69 4,884,395 -1.28(-1.52%)
Jul 19, 2021 84.30 84.96 83.18 83.97 4,960,255 -0.42(-0.50%)
Jul 16, 2021 83.66 84.50 83.66 84.39 6,527,512 +0.76(+0.91%)
Jul 15, 2021 83.33 83.76 82.65 83.63 4,200,814 +0.40(+0.48%)
Jul 14, 2021 82.63 83.38 82.28 83.23 2,959,189 +0.59(+0.71%)
Jul 13, 2021 82.78 83.32 82.35 82.64 2,733,930 -0.29(-0.35%)
Jul 12, 2021 82.51 83.12 82.47 82.93 4,482,570 +0.50(+0.61%)
Jul 09, 2021 82.67 82.82 82.27 82.43 2,801,586 +0.09(+0.11%)
Jul 08, 2021 82.58 83.00 82.05 82.34 3,514,387 -0.32(-0.39%)
Jul 07, 2021 82.10 83.09 81.91 82.66 3,220,185 +0.69(+0.84%)
Jul 06, 2021 81.67 82.10 81.45 81.97 3,220,968 +0.27(+0.33%)
Jul 02, 2021 81.92 82.12 81.59 81.70 2,752,192 -0.04(-0.05%)
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.