Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 6:30 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 68.65 69.89 68.39 68.78 14,581,102 +4.02(+6.20%)
Jan 30, 2020 64.13 64.97 63.91 64.76 3,794,464 +0.60(+0.93%)
Jan 29, 2020 65.02 65.15 64.14 64.16 3,468,624 -0.82(-1.26%)
Jan 28, 2020 65.36 65.71 64.84 64.98 2,972,154 -0.36(-0.56%)
Jan 27, 2020 65.39 65.99 65.04 65.35 3,956,349 -0.19(-0.28%)
Jan 24, 2020 66.03 66.26 65.33 65.53 3,152,053 -0.29(-0.44%)
Jan 23, 2020 65.32 66.25 65.25 65.82 2,769,418 +0.07(+0.11%)
Jan 22, 2020 66.07 66.26 65.73 65.75 3,101,061 -0.31(-0.47%)
Jan 21, 2020 65.85 66.14 65.09 66.05 6,983,189 +0.10(+0.15%)
Jan 17, 2020 65.26 66.06 65.26 65.95 4,338,289 +0.40(+0.61%)
Jan 16, 2020 65.75 65.95 65.48 65.55 2,935,902 -0.05(-0.07%)
Jan 15, 2020 65.17 65.83 65.17 65.60 3,891,998 +0.47(+0.73%)
Jan 14, 2020 64.99 65.23 64.89 65.13 5,085,382 +0.14(+0.21%)
Jan 13, 2020 65.01 65.38 64.67 64.99 5,009,208 -0.01(-0.01%)
Jan 10, 2020 64.61 65.26 64.35 65.00 4,019,152 +0.27(+0.42%)
Jan 09, 2020 64.28 64.80 63.99 64.73 4,312,831 +0.55(+0.85%)
Jan 08, 2020 62.82 64.54 62.76 64.18 5,046,676 +1.59(+2.55%)
Jan 07, 2020 63.43 63.43 62.52 62.59 4,856,669 -0.87(-1.37%)
Jan 06, 2020 63.08 63.79 63.02 63.46 4,972,703 +0.44(+0.69%)
Jan 03, 2020 62.86 63.44 62.71 63.02 3,749,122 -0.09(-0.15%)
Jan 02, 2020 63.78 63.88 62.90 63.12 3,714,624 -0.67(-1.05%)
Dec 31, 2019 63.72 63.86 63.35 63.78 2,115,451 +0.05(+0.07%)
Dec 30, 2019 63.81 64.03 63.52 63.74 1,954,169 -0.36(-0.56%)
Dec 27, 2019 63.78 64.25 63.78 64.10 3,177,008 +0.56(+0.87%)
Dec 26, 2019 63.75 63.91 63.40 63.54 2,691,231 +0.03(+0.04%)
Dec 24, 2019 63.61 63.68 63.25 63.52 881,321 -0.16(-0.25%)
Dec 23, 2019 63.94 63.99 63.56 63.67 2,995,964 -0.12(-0.19%)
Dec 20, 2019 64.03 64.21 63.71 63.79 6,484,175 +0.47(+0.75%)
Dec 19, 2019 62.33 63.45 62.33 63.32 4,604,537 +0.06(+0.10%)
Dec 18, 2019 63.13 63.40 62.72 63.26 6,309,391 +0.40(+0.63%)
Dec 17, 2019 63.61 63.61 62.83 62.86 5,016,003 -0.95(-1.50%)
Dec 16, 2019 63.78 64.15 63.49 63.81 3,638,352 +0.17(+0.26%)
Dec 13, 2019 62.29 63.81 62.14 63.65 5,590,119 +1.35(+2.17%)
Dec 12, 2019 62.59 62.85 62.02 62.29 3,948,357 -0.21(-0.34%)
Dec 11, 2019 62.93 63.64 62.36 62.51 3,485,274 -0.44(-0.69%)
Dec 10, 2019 63.29 63.63 62.87 62.94 4,123,442 -0.62(-0.98%)
Dec 09, 2019 63.24 63.63 63.02 63.56 3,896,329 +0.33(+0.53%)
Dec 06, 2019 62.90 63.31 62.44 63.23 3,782,471 +0.39(+0.62%)
Dec 05, 2019 62.88 62.93 62.41 62.84 4,377,958 -0.24(-0.38%)
Dec 04, 2019 62.19 63.15 62.19 63.08 3,538,879 +0.72(+1.16%)
Dec 03, 2019 62.66 62.66 61.89 62.36 4,086,350 -0.25(-0.40%)
Dec 02, 2019 63.01 63.01 62.20 62.61 3,764,250 -0.23(-0.37%)
Nov 29, 2019 62.83 62.99 62.53 62.84 1,494,770 +0.13(+0.21%)
Nov 27, 2019 62.81 62.90 62.28 62.71 2,717,137 -0.10(-0.16%)
Nov 26, 2019 62.27 62.82 62.10 62.81 3,792,287 +0.75(+1.21%)
Nov 25, 2019 61.92 62.06 61.47 62.06 3,259,538 +0.25(+0.40%)
Nov 22, 2019 61.72 61.96 61.36 61.81 2,823,659 -0.04(-0.06%)
Nov 21, 2019 62.56 62.73 61.81 61.85 3,704,956 -0.43(-0.68%)
Nov 20, 2019 62.29 62.63 61.91 62.27 3,247,062 +0.05(+0.07%)
Nov 19, 2019 62.20 62.37 61.63 62.23 4,004,474 +0.03(+0.04%)
Nov 18, 2019 61.90 62.95 61.81 62.20 4,930,234 +0.70(+1.15%)
Nov 15, 2019 61.76 61.84 61.27 61.50 5,554,719 -0.25(-0.41%)
Nov 14, 2019 61.74 62.08 61.65 61.75 3,190,541 -0.22(-0.36%)
Nov 13, 2019 62.08 62.15 61.63 61.97 3,750,328 +0.22(+0.36%)
Nov 12, 2019 61.77 62.05 61.64 61.75 3,578,718 +0.09(+0.15%)
Nov 11, 2019 61.52 61.89 61.11 61.65 2,849,661 -0.08(-0.14%)
Nov 08, 2019 61.86 62.14 61.50 61.74 3,765,959 -0.22(-0.36%)
Nov 07, 2019 61.69 62.02 61.09 61.96 4,675,454 +0.32(+0.53%)
Nov 06, 2019 61.44 61.98 61.33 61.63 4,762,322 +0.52(+0.85%)
Nov 05, 2019 60.38 61.33 59.99 61.12 5,821,665 +0.51(+0.84%)
Nov 04, 2019 61.64 62.06 60.45 60.61 7,041,298 -1.30(-2.10%)
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.