Stock Quote

Colgate-Palmolive (NY: CL )

80.70 USD +0.24 (+0.30%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 80.88 80.96 80.30 80.70 8,135,100 +0.24(+0.30%)
Apr 15, 2021 79.77 80.75 79.57 80.46 4,010,397 +1.06(+1.34%)
Apr 14, 2021 79.79 79.81 79.00 79.40 4,129,650 -0.33(-0.41%)
Apr 13, 2021 79.50 79.83 79.12 79.73 4,442,494 -0.43(-0.54%)
Apr 12, 2021 79.80 80.46 79.62 80.16 3,510,405 +0.38(+0.48%)
Apr 09, 2021 79.67 80.17 79.17 79.78 3,509,000 +0.14(+0.18%)
Apr 08, 2021 79.70 79.85 79.19 79.64 3,772,951 +0.02(+0.03%)
Apr 07, 2021 80.23 80.33 79.46 79.62 5,027,805 -0.24(-0.30%)
Apr 06, 2021 79.25 80.14 79.21 79.86 3,814,773 +0.33(+0.41%)
Apr 05, 2021 78.73 79.91 78.61 79.53 4,026,954 +0.98(+1.25%)
Apr 01, 2021 78.53 79.06 77.58 78.55 4,881,300 -0.28(-0.36%)
Mar 31, 2021 79.75 79.82 78.61 78.83 4,493,191 -0.50(-0.63%)
Mar 30, 2021 79.47 79.74 79.01 79.33 4,841,747 -0.57(-0.71%)
Mar 29, 2021 79.11 79.97 79.11 79.90 3,811,788 +0.68(+0.86%)
Mar 26, 2021 77.79 79.26 77.52 79.22 4,170,500 +1.33(+1.71%)
Mar 25, 2021 78.30 78.54 77.47 77.89 4,769,492 +0.12(+0.15%)
Mar 24, 2021 76.90 78.26 76.90 77.77 4,255,427 +0.02(+0.03%)
Mar 23, 2021 76.20 78.32 75.82 77.75 6,060,848 +1.98(+2.61%)
Mar 22, 2021 74.98 75.93 74.84 75.77 8,160,487 +0.79(+1.05%)
Mar 19, 2021 76.10 76.50 74.85 74.98 11,878,700 -1.09(-1.43%)
Mar 18, 2021 75.66 76.21 74.67 76.07 3,366,667 +0.27(+0.36%)
Mar 17, 2021 76.15 76.42 75.40 75.80 3,914,808 -0.06(-0.08%)
Mar 16, 2021 75.85 76.39 75.50 75.86 4,268,616 +0.18(+0.24%)
Mar 15, 2021 76.04 76.12 74.91 75.68 4,860,411 +0.17(+0.23%)
Mar 12, 2021 75.87 76.25 75.39 75.51 3,141,700 +0.24(+0.32%)
Mar 11, 2021 75.57 75.86 75.11 75.27 4,842,609 -0.53(-0.70%)
Mar 10, 2021 75.19 76.33 74.14 75.80 7,028,537 +0.86(+1.15%)
Mar 09, 2021 76.73 77.34 74.85 74.94 7,085,380 -1.51(-1.98%)
Mar 08, 2021 75.76 77.26 75.38 76.45 4,676,173 +0.39(+0.51%)
Mar 05, 2021 74.61 76.24 74.57 76.06 10,241,200 +1.62(+2.18%)
Mar 04, 2021 74.92 75.93 74.27 74.44 6,302,083 -0.17(-0.23%)
Mar 03, 2021 75.10 75.27 74.18 74.61 5,705,641 -0.81(-1.07%)
Mar 02, 2021 75.64 76.04 75.26 75.42 4,976,961 -0.18(-0.24%)
Mar 01, 2021 75.44 76.36 75.33 75.60 3,872,321 +0.40(+0.53%)
Feb 26, 2021 76.66 76.66 75.15 75.20 5,421,200 -1.49(-1.94%)
Feb 25, 2021 76.60 77.17 76.28 76.69 4,178,102 +0.05(+0.07%)
Feb 24, 2021 77.09 77.64 76.63 76.64 4,083,426 -0.85(-1.10%)
Feb 23, 2021 77.80 78.44 77.00 77.49 4,131,372 +0.22(+0.28%)
Feb 22, 2021 77.22 77.44 76.88 77.27 2,573,353 +0.07(+0.09%)
Feb 19, 2021 78.62 78.75 77.11 77.20 4,540,200 -1.52(-1.93%)
Feb 18, 2021 78.34 78.86 78.09 78.72 2,565,601 +0.28(+0.36%)
Feb 17, 2021 77.90 78.92 77.86 78.44 3,320,911 +0.25(+0.32%)
Feb 16, 2021 78.05 78.22 77.07 78.19 5,147,642 -0.24(-0.31%)
Feb 12, 2021 78.33 78.50 77.78 78.43 2,732,300 +0.02(+0.03%)
Feb 11, 2021 79.25 79.30 78.35 78.41 3,105,978 -0.70(-0.88%)
Feb 10, 2021 79.00 79.47 78.26 79.11 4,882,721 +0.41(+0.52%)
Feb 09, 2021 79.64 79.66 78.36 78.70 3,682,169 -1.00(-1.25%)
Feb 08, 2021 80.00 80.13 79.27 79.70 3,828,710 -0.17(-0.21%)
Feb 05, 2021 79.16 80.07 79.11 79.87 3,579,200 +0.94(+1.19%)
Feb 04, 2021 78.77 79.28 78.45 78.93 3,869,629 +0.05(+0.06%)
Feb 03, 2021 79.00 79.41 78.53 78.88 3,863,637 +0.03(+0.04%)
Feb 02, 2021 78.85 79.75 78.56 78.85 5,018,809 +0.33(+0.42%)
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.