Colgate-Palmolive (NY: CL )

77.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.37 59.37 58.08 59.21 6,754,006 +0.67(+1.14%)
Jan 30, 2019 58.28 58.90 58.09 58.54 7,279,469 +0.24(+0.41%)
Jan 29, 2019 57.40 58.40 57.40 58.30 5,017,425 +0.87(+1.51%)
Jan 28, 2019 56.49 57.53 56.39 57.43 6,300,994 +0.82(+1.46%)
Jan 25, 2019 55.80 58.22 55.80 56.61 9,262,911 -0.33(-0.58%)
Jan 24, 2019 56.91 56.99 56.09 56.94 6,579,203 -0.14(-0.24%)
Jan 23, 2019 56.69 57.24 56.43 57.08 4,410,600 +0.56(+0.99%)
Jan 22, 2019 56.88 57.17 55.89 56.52 6,053,404 -0.43(-0.76%)
Jan 18, 2019 56.77 57.92 56.68 56.95 5,719,034 +0.57(+1.02%)
Jan 17, 2019 56.49 56.83 56.29 56.38 3,903,494 -0.12(-0.21%)
Jan 16, 2019 56.24 56.68 56.10 56.49 3,330,713 -0.08(-0.14%)
Jan 15, 2019 56.06 56.84 56.01 56.58 2,837,656 +0.55(+0.99%)
Jan 14, 2019 56.20 56.41 55.80 56.02 4,274,789 -0.45(-0.79%)
Jan 11, 2019 56.61 56.87 56.15 56.47 2,877,938 +0.25(+0.45%)
Jan 10, 2019 55.49 56.26 55.21 56.21 4,376,904 +0.47(+0.85%)
Jan 09, 2019 56.35 56.59 55.43 55.74 5,738,683 +0.68(+1.24%)
Jan 08, 2019 54.58 55.42 54.58 55.06 6,174,493 +0.61(+1.12%)
Jan 07, 2019 54.05 54.97 53.93 54.45 5,031,581 +0.33(+0.60%)
Jan 04, 2019 53.75 54.15 53.52 54.12 7,794,594 +0.50(+0.93%)
Jan 03, 2019 53.82 54.54 53.53 53.62 4,570,676 -0.25(-0.47%)
Jan 02, 2019 53.87 54.12 53.30 53.88 5,014,182 -0.25(-0.45%)
Dec 31, 2018 53.96 54.44 53.56 54.12 4,697,256 -0.09(-0.17%)
Dec 28, 2018 54.41 54.88 54.02 54.21 6,219,751 -0.06(-0.12%)
Dec 27, 2018 53.64 54.28 52.71 54.28 7,175,681 +0.26(+0.49%)
Dec 26, 2018 52.92 54.01 52.29 54.01 7,276,167 +1.24(+2.34%)
Dec 24, 2018 54.52 54.56 52.60 52.78 4,258,565 -1.70(-3.12%)
Dec 21, 2018 55.11 56.45 54.46 54.48 11,033,141 -0.97(-1.75%)
Dec 20, 2018 56.14 56.34 55.02 55.45 5,925,672 -0.82(-1.45%)
Dec 19, 2018 56.77 57.42 55.92 56.27 4,646,922 -0.53(-0.93%)
Dec 18, 2018 57.64 57.69 56.39 56.79 4,478,793 -0.42(-0.73%)
Dec 17, 2018 59.24 59.42 56.76 57.21 6,189,142 -2.05(-3.45%)
Dec 14, 2018 59.20 59.70 59.00 59.26 5,472,250 -0.27(-0.46%)
Dec 13, 2018 59.43 59.90 59.22 59.53 4,472,559 +0.17(+0.29%)
Dec 12, 2018 59.00 59.69 58.90 59.36 5,529,245 +0.66(+1.13%)
Dec 11, 2018 58.18 59.10 58.08 58.70 4,811,202 +0.92(+1.59%)
Dec 10, 2018 57.29 57.93 56.54 57.78 4,292,928 +0.75(+1.32%)
Dec 07, 2018 57.55 58.46 56.98 57.02 4,478,845 -0.47(-0.82%)
Dec 06, 2018 57.15 57.55 56.26 57.49 5,587,491 +0.14(+0.24%)
Dec 04, 2018 58.20 58.75 57.28 57.36 4,659,754 -0.62(-1.07%)
Dec 03, 2018 57.70 58.10 57.39 57.98 5,345,747 +0.22(+0.38%)
Nov 30, 2018 57.13 57.82 57.01 57.76 3,924,571 +0.44(+0.76%)
Nov 29, 2018 57.03 57.59 56.93 57.32 2,561,976 +0.19(+0.33%)
Nov 28, 2018 57.31 57.74 56.91 57.13 3,941,616 -0.37(-0.65%)
Nov 27, 2018 57.04 57.57 56.84 57.50 4,078,831 +0.45(+0.80%)
Nov 26, 2018 56.39 57.22 56.29 57.05 5,570,392 +0.87(+1.55%)
Nov 23, 2018 56.24 56.58 55.96 56.18 1,504,019 -0.13(-0.23%)
Nov 21, 2018 56.30 56.30 56.30 0 -0.35(-0.63%)
Nov 20, 2018 57.23 57.82 56.63 56.66 4,252,045 -0.42(-0.73%)
Nov 19, 2018 57.27 57.81 56.89 57.08 4,911,975 -0.43(-0.74%)
Nov 16, 2018 56.78 57.96 56.64 57.50 5,903,683 +0.76(+1.35%)
Nov 15, 2018 56.54 56.98 56.13 56.74 4,962,489 -0.06(-0.11%)
Nov 14, 2018 56.65 57.24 56.35 56.80 6,334,673 +0.55(+0.99%)
Nov 13, 2018 55.98 56.90 55.59 56.25 6,578,675 +0.46(+0.83%)
Nov 12, 2018 57.27 57.63 55.69 55.79 9,628,129 -2.23(-3.84%)
Nov 09, 2018 55.60 58.18 55.42 58.01 10,706,405 +2.64(+4.76%)
Nov 08, 2018 55.54 55.56 54.90 55.38 5,652,348 -0.39(-0.70%)
Nov 07, 2018 55.28 55.87 54.80 55.77 6,348,850 +0.75(+1.36%)
Nov 06, 2018 54.80 55.56 54.68 55.02 5,687,572 +0.25(+0.46%)
Nov 05, 2018 54.70 55.56 54.27 54.77 8,608,034 -0.05(-0.10%)
Nov 02, 2018 55.39 55.39 54.44 54.82 5,777,541 +0.19(+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.