Skip to main content

Colgate-Palmolive (NY: CL )

85.85 -0.15 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 85.73 86.25 85.67 85.85 5,907,597 -0.15(-0.17%)
Apr 11, 2024 86.98 86.98 85.93 86.00 3,908,345 -0.56(-0.65%)
Apr 10, 2024 87.33 87.58 86.37 86.56 4,750,056 -1.09(-1.24%)
Apr 09, 2024 88.27 88.33 87.21 87.65 3,176,301 -0.07(-0.08%)
Apr 08, 2024 87.67 88.00 87.52 87.72 3,086,857 -0.16(-0.18%)
Apr 05, 2024 87.73 88.12 87.15 87.88 3,479,585 +0.48(+0.55%)
Apr 04, 2024 88.52 88.63 87.28 87.40 3,155,394 -0.70(-0.79%)
Apr 03, 2024 89.00 89.11 87.80 88.10 4,429,208 -0.96(-1.08%)
Apr 02, 2024 88.77 89.25 88.67 89.06 3,307,310 +0.00(+0.00%)
Apr 01, 2024 89.82 89.82 88.77 89.06 3,070,230 -0.99(-1.10%)
Mar 28, 2024 90.20 90.12 89.90 90.05 3,459,749 +0.10(+0.11%)
Mar 27, 2024 89.60 90.27 89.33 89.95 4,078,633 +1.05(+1.18%)
Mar 26, 2024 88.73 89.17 88.59 88.90 3,287,688 +0.26(+0.29%)
Mar 25, 2024 89.24 89.42 88.32 88.64 3,178,540 -0.56(-0.63%)
Mar 22, 2024 88.98 89.31 88.83 89.20 3,563,014 +0.43(+0.48%)
Mar 21, 2024 88.35 89.11 87.92 88.77 3,416,200 +0.42(+0.48%)
Mar 20, 2024 88.38 88.82 88.24 88.35 3,366,708 -0.42(-0.47%)
Mar 19, 2024 88.50 88.78 88.10 88.77 3,265,156 +0.50(+0.57%)
Mar 18, 2024 88.25 88.98 88.09 88.27 3,430,795 -0.18(-0.20%)
Mar 15, 2024 87.46 88.78 86.70 88.45 6,631,885 +0.10(+0.11%)
Mar 14, 2024 88.86 89.05 88.09 88.35 5,255,608 -0.85(-0.95%)
Mar 13, 2024 88.92 89.36 88.53 89.20 3,193,140 +0.44(+0.50%)
Mar 12, 2024 88.15 89.19 88.01 88.76 4,251,818 +0.63(+0.71%)
Mar 11, 2024 88.03 88.62 87.41 88.13 3,423,401 +0.06(+0.07%)
Mar 08, 2024 87.87 88.50 87.53 88.07 2,929,409 -0.07(-0.08%)
Mar 07, 2024 87.41 88.16 87.03 88.14 3,215,790 +0.96(+1.10%)
Mar 06, 2024 86.75 87.36 86.59 87.18 3,522,701 +0.45(+0.52%)
Mar 05, 2024 87.20 87.27 86.21 86.73 3,719,415 -0.10(-0.12%)
Mar 04, 2024 86.13 87.25 85.95 86.83 3,968,293 +0.34(+0.39%)
Mar 01, 2024 86.37 86.56 85.75 86.49 2,402,038 -0.03(-0.03%)
Feb 29, 2024 86.88 86.97 85.92 86.52 7,900,194 -0.29(-0.33%)
Feb 28, 2024 86.45 86.86 86.08 86.81 2,936,799 +0.40(+0.46%)
Feb 27, 2024 85.81 86.51 85.67 86.41 2,638,785 +0.26(+0.30%)
Feb 26, 2024 86.35 86.67 86.10 86.15 2,831,059 -0.10(-0.12%)
Feb 23, 2024 86.00 86.83 85.64 86.25 3,161,487 +0.25(+0.29%)
Feb 22, 2024 84.91 86.00 84.45 86.00 4,114,722 +0.69(+0.81%)
Feb 21, 2024 84.99 85.60 84.92 85.31 3,368,989 +0.70(+0.83%)
Feb 20, 2024 83.95 85.12 83.70 84.61 5,404,571 +1.13(+1.35%)
Feb 16, 2024 83.74 84.24 83.29 83.48 4,805,568 -0.09(-0.11%)
Feb 15, 2024 84.45 84.72 83.20 83.57 5,270,708 -0.14(-0.17%)
Feb 14, 2024 83.26 83.81 82.83 83.71 6,611,171 +0.24(+0.29%)
Feb 13, 2024 83.80 84.25 82.77 83.47 4,469,863 -0.09(-0.11%)
Feb 12, 2024 83.31 83.77 82.68 83.56 4,746,481 +0.10(+0.12%)
Feb 09, 2024 84.26 84.27 83.17 83.46 4,533,024 -0.80(-0.95%)
Feb 08, 2024 83.79 84.30 83.49 84.26 4,819,137 +0.40(+0.48%)
Feb 07, 2024 84.09 84.29 83.59 83.86 5,530,380 +0.12(+0.14%)
Feb 06, 2024 84.06 84.22 83.38 83.74 6,564,404 -0.35(-0.42%)
Feb 05, 2024 84.41 85.11 83.74 84.09 6,627,305 -0.53(-0.63%)
Feb 02, 2024 85.10 86.08 84.10 84.62 6,440,961 -1.50(-1.74%)
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.