Colgate-Palmolive (NY: CL )

81.91 USD -0.03 (-0.04%)
Streaming Delayed Price Updated: 3:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 82.77 82.78 81.62 81.94 3,732,454 -0.55(-0.67%)
Jan 13, 2021 82.25 82.93 82.25 82.49 4,069,411 +0.23(+0.28%)
Jan 12, 2021 81.88 82.75 81.85 82.26 4,359,811 +0.12(+0.15%)
Jan 11, 2021 82.35 83.06 82.10 82.14 4,430,833 -0.21(-0.26%)
Jan 08, 2021 82.09 82.61 81.82 82.35 5,569,400 +0.55(+0.67%)
Jan 07, 2021 81.91 82.55 81.14 81.80 5,060,978 -0.45(-0.55%)
Jan 06, 2021 84.16 84.79 81.87 82.25 9,053,888 -2.27(-2.69%)
Jan 05, 2021 84.33 84.82 83.37 84.52 2,559,272 +0.19(+0.23%)
Jan 04, 2021 84.78 85.56 83.53 84.33 3,505,991 -1.18(-1.38%)
Dec 31, 2020 85.51 85.51 85.51 2,157,442 +0.78(+0.92%)
Dec 30, 2020 85.18 85.34 84.55 84.73 2,157,442 -0.30(-0.35%)
Dec 29, 2020 85.83 86.21 84.92 85.03 2,389,757 -0.38(-0.44%)
Dec 28, 2020 85.28 85.68 84.98 85.41 1,225,787 +0.37(+0.44%)
Dec 24, 2020 84.62 85.10 84.49 85.04 733,100 +0.61(+0.72%)
Dec 23, 2020 84.59 84.96 84.20 84.43 2,690,398 +0.03(+0.04%)
Dec 22, 2020 85.20 85.42 84.27 84.40 2,341,483 -0.91(-1.07%)
Dec 21, 2020 85.05 85.49 84.37 85.31 2,757,867 -0.62(-0.72%)
Dec 18, 2020 85.66 86.20 84.96 85.93 6,089,700 +0.27(+0.32%)
Dec 17, 2020 85.50 86.05 85.34 85.66 3,086,509 +0.62(+0.73%)
Dec 16, 2020 85.14 85.76 84.64 85.04 2,862,028 +0.29(+0.34%)
Dec 15, 2020 84.51 85.07 84.21 84.75 2,555,778 +0.56(+0.67%)
Dec 14, 2020 85.08 85.45 84.14 84.19 2,684,389 -0.49(-0.58%)
Dec 11, 2020 84.16 85.09 84.15 84.68 2,610,100 +0.09(+0.11%)
Dec 10, 2020 84.89 85.35 84.39 84.59 2,856,510 -0.16(-0.19%)
Dec 09, 2020 85.16 85.33 84.39 84.75 2,582,867 -0.42(-0.49%)
Dec 08, 2020 84.47 85.44 84.19 85.17 2,664,508 -0.22(-0.26%)
Dec 07, 2020 84.80 85.86 84.75 85.39 2,964,597 +0.36(+0.42%)
Dec 04, 2020 85.24 85.68 84.42 85.03 3,142,600 -0.16(-0.19%)
Dec 03, 2020 85.52 85.73 84.41 85.19 3,842,134 -0.55(-0.64%)
Dec 02, 2020 86.07 86.38 85.25 85.74 2,740,099 -0.52(-0.60%)
Dec 01, 2020 85.76 86.34 85.38 86.26 3,372,316 +0.62(+0.72%)
Nov 30, 2020 84.99 85.66 84.20 85.64 4,355,883 +0.74(+0.87%)
Nov 27, 2020 84.95 85.06 84.30 84.90 2,188,200 +0.15(+0.18%)
Nov 25, 2020 85.14 85.47 84.44 84.75 3,135,700 +0.04(+0.05%)
Nov 24, 2020 84.95 85.65 84.11 84.71 4,223,155 +0.17(+0.20%)
Nov 23, 2020 85.23 85.23 83.97 84.54 3,046,009 -0.62(-0.73%)
Nov 20, 2020 85.52 86.41 85.12 85.16 3,719,500 -0.22(-0.26%)
Nov 19, 2020 84.99 85.64 84.70 85.38 4,400,768 +0.77(+0.91%)
Nov 18, 2020 85.64 85.94 84.60 84.61 4,168,487 -0.74(-0.87%)
Nov 17, 2020 85.39 86.06 85.28 85.35 3,406,784 -0.58(-0.67%)
Nov 16, 2020 85.38 85.94 85.21 85.93 3,701,455 +0.57(+0.67%)
Nov 13, 2020 84.78 85.41 84.69 85.36 3,742,700 +0.63(+0.74%)
Nov 12, 2020 85.00 85.12 84.21 84.73 3,705,232 -0.20(-0.24%)
Nov 11, 2020 84.00 85.25 83.44 84.93 3,895,701 +1.58(+1.90%)
Nov 10, 2020 81.89 83.76 81.39 83.35 4,494,514 +1.57(+1.92%)
Nov 09, 2020 83.80 84.57 81.54 81.78 6,633,885 -1.25(-1.51%)
Nov 06, 2020 83.08 83.55 82.45 83.03 3,481,200 +0.02(+0.02%)
Nov 05, 2020 84.75 84.75 82.98 83.01 3,913,978 -0.85(-1.01%)
Nov 04, 2020 83.35 85.64 83.09 83.86 5,653,431 +0.75(+0.90%)
Nov 03, 2020 80.88 83.42 80.83 83.11 5,327,801 +2.95(+3.68%)
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.