Colgate-Palmolive (NY: CL )

97.27 +0.32 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 96.99 97.67 96.74 97.27 6,397,836 +0.32(+0.33%)
Jun 20, 2024 96.79 97.41 96.25 96.95 4,381,679 -0.06(-0.06%)
Jun 18, 2024 95.72 97.08 95.68 97.01 3,721,992 +1.06(+1.10%)
Jun 17, 2024 94.53 96.08 94.09 95.95 3,445,439 +1.33(+1.41%)
Jun 14, 2024 94.50 94.72 93.83 94.62 2,722,829 -0.14(-0.15%)
Jun 13, 2024 93.66 94.90 93.38 94.76 4,049,867 +1.53(+1.64%)
Jun 12, 2024 93.89 93.94 92.86 93.23 3,812,938 -0.73(-0.78%)
Jun 11, 2024 93.75 93.98 92.94 93.96 3,553,629 +0.06(+0.06%)
Jun 10, 2024 93.67 94.00 93.12 93.90 2,542,947 +0.01(+0.01%)
Jun 07, 2024 94.09 94.57 93.79 93.89 2,596,200 -0.09(-0.10%)
Jun 06, 2024 93.81 94.57 93.57 93.98 4,217,467 +0.32(+0.34%)
Jun 05, 2024 93.67 93.96 93.16 93.66 2,636,784 -0.15(-0.16%)
Jun 04, 2024 92.70 94.02 92.48 93.81 3,599,072 +1.34(+1.45%)
Jun 03, 2024 92.45 93.26 91.78 92.47 3,197,913 -0.49(-0.53%)
May 31, 2024 90.93 93.04 90.77 92.96 6,653,488 +2.03(+2.23%)
May 30, 2024 91.27 91.48 90.77 90.93 3,148,026 -0.36(-0.39%)
May 29, 2024 91.72 91.91 91.23 91.29 3,114,963 -0.65(-0.71%)
May 28, 2024 92.87 93.59 91.73 91.94 4,276,919 -1.36(-1.46%)
May 24, 2024 93.84 94.13 93.21 93.30 2,554,811 -0.43(-0.46%)
May 23, 2024 94.52 95.01 93.64 93.73 3,949,045 -1.03(-1.09%)
May 22, 2024 94.87 95.08 94.51 94.76 3,849,902 -0.41(-0.43%)
May 21, 2024 94.83 95.23 94.43 95.17 4,998,245 +0.78(+0.83%)
May 20, 2024 94.13 94.54 93.81 94.39 3,900,191 +0.26(+0.28%)
May 17, 2024 94.54 94.54 93.75 94.13 4,135,239 -0.40(-0.42%)
May 16, 2024 94.65 94.81 94.11 94.53 3,240,554 +0.00(+0.00%)
May 15, 2024 94.29 94.76 94.21 94.53 2,536,478 -0.04(-0.04%)
May 14, 2024 94.41 94.72 93.75 94.57 3,971,914 +0.11(+0.12%)
May 13, 2024 95.03 95.59 94.25 94.46 3,229,342 -0.64(-0.67%)
May 10, 2024 94.32 95.25 94.06 95.10 3,007,712 +1.02(+1.08%)
May 09, 2024 93.75 94.32 93.51 94.08 4,639,622 +0.61(+0.65%)
May 08, 2024 94.27 94.40 93.44 93.47 7,252,102 -0.61(-0.65%)
May 07, 2024 93.58 94.21 93.15 94.08 4,008,349 +0.90(+0.97%)
May 06, 2024 93.22 93.30 92.45 93.18 3,181,996 +0.30(+0.32%)
May 03, 2024 92.93 93.05 91.31 92.88 5,432,725 -0.03(-0.03%)
May 02, 2024 91.84 93.25 91.36 92.91 9,506,025 +1.01(+1.10%)
May 01, 2024 91.50 92.54 90.83 91.90 5,219,860 -0.02(-0.02%)
Apr 30, 2024 90.95 92.09 90.79 91.92 5,286,393 +1.43(+1.58%)
Apr 29, 2024 91.00 91.25 89.96 90.49 4,595,743 -0.52(-0.57%)
Apr 26, 2024 91.00 92.25 89.19 91.01 7,541,571 +1.72(+1.93%)
Apr 25, 2024 89.00 89.50 88.84 89.29 6,362,279 +0.42(+0.47%)
Apr 24, 2024 88.23 89.18 87.37 88.87 4,066,496 +0.29(+0.33%)
Apr 23, 2024 89.17 89.30 88.39 88.58 4,014,966 +0.25(+0.28%)
Apr 22, 2024 87.40 88.73 87.24 88.33 3,954,122 +1.20(+1.38%)
Apr 19, 2024 86.10 87.26 85.91 87.13 6,005,082 +0.92(+1.07%)
Apr 18, 2024 86.50 86.81 85.90 86.21 4,909,085 -0.04(-0.05%)
Apr 17, 2024 86.00 86.33 85.42 86.25 3,908,323 +0.58(+0.67%)
Apr 16, 2024 86.06 86.23 85.62 85.67 3,239,187 +0.00(+0.00%)
Apr 15, 2024 85.97 86.39 85.60 85.67 4,743,591 +0.32(+0.37%)
Apr 12, 2024 85.24 85.75 85.18 85.36 5,941,860 -0.15(-0.17%)
Apr 11, 2024 86.48 86.48 85.43 85.50 3,931,012 -0.56(-0.65%)
Apr 10, 2024 86.83 87.08 85.87 86.06 4,777,605 -1.08(-1.24%)
Apr 09, 2024 87.76 87.82 86.71 87.14 3,194,722 -0.07(-0.08%)
Apr 08, 2024 87.16 87.49 87.01 87.21 3,104,760 -0.16(-0.18%)
Apr 05, 2024 87.22 87.61 86.65 87.37 3,499,765 +0.48(+0.55%)
Apr 04, 2024 88.01 88.12 86.78 86.90 3,173,694 -0.70(-0.79%)
Apr 03, 2024 88.49 88.59 87.29 87.59 4,454,896 -0.95(-1.08%)
Apr 02, 2024 88.26 88.74 88.15 88.55 3,326,491 +0.00(+0.00%)
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.