Colgate-Palmolive (NY: CL )

76.69 USD +0.05 (+0.07%)
Official Closing Price Updated: 5:17 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 76.60 77.17 76.28 76.69 4,177,901 +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%)
Feb 01, 2021 78.64 79.70 78.32 78.52 6,514,497 +0.52(+0.67%)
Jan 29, 2021 78.91 80.20 77.84 78.00 7,405,200 -1.15(-1.45%)
Jan 28, 2021 78.04 79.83 78.03 79.15 8,036,650 +1.12(+1.44%)
Jan 27, 2021 78.55 78.99 77.84 78.03 6,289,670 -0.72(-0.91%)
Jan 26, 2021 78.87 79.09 77.93 78.75 5,788,389 +0.14(+0.18%)
Jan 25, 2021 78.21 79.10 78.15 78.61 7,750,350 +0.42(+0.54%)
Jan 22, 2021 78.78 78.92 77.90 78.19 4,816,300 -1.09(-1.37%)
Jan 21, 2021 80.18 80.43 78.76 79.28 5,771,994 -0.92(-1.15%)
Jan 20, 2021 79.50 80.45 78.90 80.20 6,896,844 -0.65(-0.80%)
Jan 19, 2021 82.55 82.55 80.74 80.85 4,004,266 -1.03(-1.26%)
Jan 15, 2021 81.94 82.44 81.69 81.88 6,359,600 -0.06(-0.07%)
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%)
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.