Skip to main content

Colgate-Palmolive (NY: CL )

98.08 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 99.03 99.07 97.65 98.08 4,228,898 -0.43(-0.44%)
Jul 18, 2024 99.22 99.62 98.38 98.51 3,286,645 -0.88(-0.89%)
Jul 17, 2024 97.96 99.63 97.74 99.39 4,117,025 +1.99(+2.04%)
Jul 16, 2024 97.39 97.95 97.03 97.40 2,859,973 +0.15(+0.15%)
Jul 15, 2024 98.09 98.30 97.21 97.25 3,093,670 -0.82(-0.84%)
Jul 12, 2024 98.00 98.64 97.88 98.07 2,564,829 +0.31(+0.32%)
Jul 11, 2024 97.35 97.97 97.22 97.76 3,719,969 +0.37(+0.38%)
Jul 10, 2024 97.16 97.61 96.85 97.39 2,740,564 +0.35(+0.36%)
Jul 09, 2024 97.53 97.64 96.49 97.04 3,390,772 -0.54(-0.55%)
Jul 08, 2024 97.23 97.94 97.12 97.58 2,857,009 +0.53(+0.55%)
Jul 05, 2024 96.00 97.21 95.89 97.05 2,844,897 +1.16(+1.21%)
Jul 03, 2024 95.73 96.22 95.52 95.89 2,114,673 -0.23(-0.24%)
Jul 02, 2024 95.50 96.25 95.02 96.12 4,205,854 +0.58(+0.61%)
Jul 01, 2024 97.44 97.70 95.42 95.54 4,205,294 -1.50(-1.55%)
Jun 28, 2024 98.20 98.47 96.78 97.04 11,036,317 -1.13(-1.15%)
Jun 27, 2024 98.22 98.53 97.76 98.17 3,616,472 -0.06(-0.06%)
Jun 26, 2024 98.07 98.49 97.87 98.23 3,443,875 -0.47(-0.48%)
Jun 25, 2024 99.00 99.08 98.32 98.70 6,376,846 -0.29(-0.29%)
Jun 24, 2024 98.00 99.06 97.29 98.99 4,444,164 +1.72(+1.77%)
Jun 21, 2024 96.99 97.67 96.74 97.27 6,397,840 +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%)
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.