Skip to main content

Colgate-Palmolive (NY: CL )

92.67 -0.63 (-0.68%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 89.30 89.30 88.25 88.55 3,088,036 -0.98(-1.10%)
Mar 28, 2024 89.68 89.60 89.38 89.53 3,479,814 +0.10(+0.11%)
Mar 27, 2024 89.08 89.75 88.81 89.43 4,102,288 +1.04(+1.18%)
Mar 26, 2024 88.22 88.66 88.08 88.39 3,306,755 +0.26(+0.29%)
Mar 25, 2024 88.73 88.90 87.81 88.13 3,196,974 -0.56(-0.63%)
Mar 22, 2024 88.47 88.80 88.32 88.69 3,583,678 +0.43(+0.48%)
Mar 21, 2024 87.84 88.60 87.41 88.26 3,436,013 +0.42(+0.48%)
Mar 20, 2024 87.87 88.31 87.73 87.84 3,386,234 -0.42(-0.47%)
Mar 19, 2024 87.99 88.27 87.59 88.26 3,284,093 +0.50(+0.57%)
Mar 18, 2024 87.74 88.47 87.58 87.76 3,450,692 -0.18(-0.20%)
Mar 15, 2024 86.96 88.27 86.20 87.94 6,670,348 +0.10(+0.11%)
Mar 14, 2024 88.35 88.54 87.58 87.84 5,286,089 -0.85(-0.95%)
Mar 13, 2024 88.41 88.84 88.02 88.69 3,211,659 +0.44(+0.50%)
Mar 12, 2024 87.64 88.68 87.50 88.25 4,276,477 +0.63(+0.71%)
Mar 11, 2024 87.52 88.11 86.91 87.62 3,443,256 +0.06(+0.07%)
Mar 08, 2024 87.36 87.99 87.03 87.56 2,946,399 -0.07(-0.08%)
Mar 07, 2024 86.91 87.65 86.53 87.63 3,234,440 +0.95(+1.10%)
Mar 06, 2024 86.25 86.86 86.09 86.68 3,543,132 +0.45(+0.52%)
Mar 05, 2024 86.70 86.77 85.71 86.23 3,740,986 -0.10(-0.12%)
Mar 04, 2024 85.63 86.75 85.45 86.33 3,991,308 +0.34(+0.39%)
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.