Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.95 56.90 55.67 56.76 7,046,169 +0.64(+1.14%)
Jan 30, 2019 55.86 56.46 55.68 56.11 7,594,362 +0.23(+0.41%)
Jan 29, 2019 55.02 55.98 55.02 55.89 5,234,467 +0.83(+1.51%)
Jan 28, 2019 54.15 55.14 54.05 55.05 6,573,560 +0.79(+1.46%)
Jan 25, 2019 53.49 55.81 53.49 54.26 9,663,603 -0.32(-0.58%)
Jan 24, 2019 54.55 54.62 53.76 54.58 6,863,804 -0.13(-0.24%)
Jan 23, 2019 54.34 54.87 54.09 54.71 4,601,392 +0.54(+0.99%)
Jan 22, 2019 54.52 54.80 53.57 54.18 6,315,261 -0.41(-0.76%)
Jan 18, 2019 54.41 55.52 54.33 54.59 5,966,428 +0.55(+1.02%)
Jan 17, 2019 54.14 54.47 53.96 54.04 4,072,351 -0.11(-0.21%)
Jan 16, 2019 53.91 54.33 53.77 54.15 3,474,792 -0.08(-0.14%)
Jan 15, 2019 53.73 54.48 53.69 54.23 2,960,407 +0.53(+0.99%)
Jan 14, 2019 53.87 54.07 53.49 53.70 4,459,707 -0.43(-0.79%)
Jan 11, 2019 54.27 54.51 53.82 54.13 3,002,431 +0.24(+0.45%)
Jan 10, 2019 53.18 53.93 52.92 53.88 4,566,239 +0.45(+0.85%)
Jan 09, 2019 54.01 54.24 53.13 53.43 5,986,926 +0.65(+1.24%)
Jan 08, 2019 52.31 53.12 52.31 52.77 6,441,588 +0.58(+1.12%)
Jan 07, 2019 51.81 52.69 51.69 52.19 5,249,237 +0.31(+0.60%)
Jan 04, 2019 51.52 51.90 51.30 51.88 8,131,772 +0.48(+0.93%)
Jan 03, 2019 51.59 52.28 51.31 51.40 4,768,393 -0.24(-0.47%)
Jan 02, 2019 51.63 51.88 51.09 51.64 5,231,085 -0.24(-0.45%)
Dec 31, 2018 51.72 52.18 51.34 51.88 4,900,449 -0.09(-0.17%)
Dec 28, 2018 52.16 52.60 51.78 51.96 6,488,804 -0.06(-0.12%)
Dec 27, 2018 51.42 52.03 50.53 52.03 7,486,086 +0.25(+0.49%)
Dec 26, 2018 50.73 51.77 50.13 51.77 7,590,919 +1.19(+2.34%)
Dec 24, 2018 52.26 52.30 50.42 50.59 4,442,782 -1.63(-3.12%)
Dec 21, 2018 52.83 54.11 52.20 52.22 11,510,411 -0.93(-1.75%)
Dec 20, 2018 53.81 54.00 52.74 53.15 6,182,004 -0.78(-1.45%)
Dec 19, 2018 54.41 55.04 53.60 53.93 4,847,938 -0.51(-0.93%)
Dec 18, 2018 55.25 55.29 54.05 54.44 4,672,536 -0.40(-0.73%)
Dec 17, 2018 56.78 56.96 54.40 54.84 6,456,871 -1.96(-3.45%)
Dec 14, 2018 56.75 57.22 56.55 56.80 5,708,968 -0.26(-0.46%)
Dec 13, 2018 56.97 57.42 56.77 57.06 4,666,033 +0.17(+0.29%)
Dec 12, 2018 56.56 57.21 56.45 56.90 5,768,428 +0.64(+1.13%)
Dec 11, 2018 55.76 56.65 55.67 56.26 5,019,324 +0.88(+1.59%)
Dec 10, 2018 54.91 55.53 54.20 55.38 4,478,631 +0.72(+1.32%)
Dec 07, 2018 55.16 56.03 54.61 54.66 4,672,591 -0.45(-0.82%)
Dec 06, 2018 54.78 55.16 53.93 55.11 5,829,194 +0.13(+0.24%)
Dec 04, 2018 55.79 56.31 54.90 54.98 4,861,325 -0.59(-1.07%)
Dec 03, 2018 55.31 55.69 55.01 55.57 5,576,993 +0.21(+0.38%)
Nov 30, 2018 54.76 55.42 54.65 55.36 4,094,339 +0.42(+0.76%)
Nov 29, 2018 54.67 55.21 54.57 54.95 2,672,802 +0.18(+0.33%)
Nov 28, 2018 54.94 55.35 54.55 54.76 4,112,122 -0.36(-0.65%)
Nov 27, 2018 54.68 55.18 54.48 55.12 4,255,272 +0.44(+0.80%)
Nov 26, 2018 54.06 54.85 53.96 54.68 5,811,355 +0.84(+1.55%)
Nov 23, 2018 53.91 54.23 53.64 53.85 1,569,080 -0.12(-0.23%)
Nov 21, 2018 53.97 53.97 53.97 0 -0.34(-0.63%)
Nov 20, 2018 54.86 55.42 54.28 54.31 4,435,979 -0.40(-0.73%)
Nov 19, 2018 54.89 55.42 54.54 54.71 5,124,456 -0.41(-0.74%)
Nov 16, 2018 54.42 55.56 54.29 55.12 6,159,063 +0.73(+1.35%)
Nov 15, 2018 54.20 54.61 53.80 54.39 5,177,156 -0.06(-0.11%)
Nov 14, 2018 54.30 54.87 54.01 54.45 6,608,697 +0.53(+0.99%)
Nov 13, 2018 53.66 54.54 53.28 53.92 6,863,254 +0.44(+0.83%)
Nov 12, 2018 54.89 55.24 53.39 53.47 10,044,621 -2.14(-3.84%)
Nov 09, 2018 53.30 55.77 53.12 55.61 11,169,541 +2.53(+4.76%)
Nov 08, 2018 53.24 53.25 52.63 53.08 5,896,856 -0.37(-0.70%)
Nov 07, 2018 52.98 53.55 52.53 53.45 6,623,487 +0.71(+1.36%)
Nov 06, 2018 52.53 53.25 52.41 52.74 5,933,604 +0.24(+0.46%)
Nov 05, 2018 52.44 53.25 52.02 52.50 8,980,399 -0.05(-0.10%)
Nov 02, 2018 53.09 53.09 52.18 52.55 6,027,465 +0.18(+0.35%)
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.