Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 73.94 75.01 71.85 72.97 7,960,720 +2.05(+2.90%)
Oct 29, 2020 70.80 71.63 69.89 70.92 4,259,539 -0.18(-0.25%)
Oct 28, 2020 71.61 72.31 70.95 71.09 5,153,987 -1.84(-2.52%)
Oct 27, 2020 73.28 73.67 72.88 72.93 3,058,026 +0.15(+0.20%)
Oct 26, 2020 72.94 73.28 72.26 72.79 4,201,446 -0.60(-0.82%)
Oct 23, 2020 73.58 74.00 73.37 73.39 2,442,541 +0.05(+0.06%)
Oct 22, 2020 73.42 73.70 72.78 73.34 2,720,675 -0.43(-0.59%)
Oct 21, 2020 73.15 74.27 73.15 73.78 3,903,292 +0.34(+0.46%)
Oct 20, 2020 73.66 74.29 73.33 73.44 3,218,841 +0.57(+0.78%)
Oct 19, 2020 74.01 74.42 72.68 72.87 3,103,343 -1.01(-1.37%)
Oct 16, 2020 73.70 74.14 73.62 73.88 3,221,530 +0.55(+0.75%)
Oct 15, 2020 73.06 73.72 72.93 73.33 3,669,744 -0.14(-0.19%)
Oct 14, 2020 74.00 74.17 73.06 73.46 2,391,708 -0.37(-0.50%)
Oct 13, 2020 74.05 74.50 73.45 73.83 3,307,737 -0.34(-0.46%)
Oct 12, 2020 73.31 74.47 73.24 74.17 2,925,409 +0.79(+1.08%)
Oct 09, 2020 72.76 73.71 72.57 73.38 3,120,541 +0.95(+1.31%)
Oct 08, 2020 71.96 72.53 71.83 72.43 2,331,173 +0.56(+0.78%)
Oct 07, 2020 71.60 72.11 71.47 71.87 2,096,378 +0.54(+0.76%)
Oct 06, 2020 72.26 72.33 71.02 71.33 2,870,913 -0.81(-1.12%)
Oct 05, 2020 71.29 72.20 71.23 72.14 3,009,624 +0.94(+1.32%)
Oct 02, 2020 70.46 71.72 70.34 71.20 3,848,443 +0.31(+0.44%)
Oct 01, 2020 71.32 71.50 70.59 70.89 4,400,231 -0.08(-0.12%)
Sep 30, 2020 70.45 71.25 70.29 70.97 4,307,069 +0.86(+1.22%)
Sep 29, 2020 70.53 70.63 69.77 70.12 2,256,738 -0.36(-0.51%)
Sep 28, 2020 70.58 71.30 70.30 70.47 2,811,467 +0.61(+0.87%)
Sep 25, 2020 69.35 70.01 69.30 69.87 3,047,599 +0.17(+0.25%)
Sep 24, 2020 69.27 70.16 68.96 69.69 2,592,852 +0.57(+0.83%)
Sep 23, 2020 70.07 70.12 69.02 69.12 3,220,048 -0.86(-1.22%)
Sep 22, 2020 69.21 70.44 69.20 69.98 3,100,887 +0.81(+1.17%)
Sep 21, 2020 69.29 69.85 68.39 69.17 3,266,091 -0.59(-0.84%)
Sep 18, 2020 70.19 70.78 69.25 69.76 4,960,841 -0.81(-1.15%)
Sep 17, 2020 70.45 71.02 70.07 70.57 2,745,199 -0.18(-0.26%)
Sep 16, 2020 71.04 71.53 70.71 70.75 2,716,557 -0.03(-0.04%)
Sep 15, 2020 71.03 71.50 70.76 70.78 2,275,711 -0.19(-0.27%)
Sep 14, 2020 70.81 71.47 70.79 70.97 2,749,577 +0.37(+0.52%)
Sep 11, 2020 70.59 71.07 70.29 70.60 2,975,091 +0.31(+0.45%)
Sep 10, 2020 70.93 71.55 70.15 70.29 4,528,474 -1.07(-1.50%)
Sep 09, 2020 70.34 72.08 70.34 71.36 3,401,317 +1.78(+2.55%)
Sep 08, 2020 71.02 71.13 69.52 69.58 5,235,625 -1.44(-2.03%)
Sep 04, 2020 71.32 72.14 70.23 71.03 3,961,389 -0.42(-0.59%)
Sep 03, 2020 73.24 73.68 70.91 71.45 4,877,253 -1.66(-2.26%)
Sep 02, 2020 71.87 73.40 71.76 73.10 3,702,161 +1.27(+1.77%)
Sep 01, 2020 72.81 72.83 71.57 71.84 3,227,328 -1.08(-1.48%)
Aug 31, 2020 72.86 73.12 72.60 72.91 3,557,637 -0.10(-0.14%)
Aug 28, 2020 72.67 73.14 72.16 73.01 3,304,365 +0.29(+0.39%)
Aug 27, 2020 72.66 73.11 72.52 72.73 2,401,248 +0.38(+0.52%)
Aug 26, 2020 72.01 72.82 71.77 72.35 3,779,553 +0.06(+0.08%)
Aug 25, 2020 72.95 72.95 72.18 72.30 2,580,860 -0.50(-0.68%)
Aug 24, 2020 72.50 72.85 72.33 72.79 3,040,319 +0.40(+0.56%)
Aug 21, 2020 72.08 72.53 71.64 72.39 3,701,689 +0.40(+0.56%)
Aug 20, 2020 71.60 72.04 71.34 71.98 2,184,199 +0.28(+0.38%)
Aug 19, 2020 71.62 71.93 71.46 71.71 2,685,719 +0.28(+0.39%)
Aug 18, 2020 71.04 71.93 70.78 71.43 4,659,384 +0.40(+0.57%)
Aug 17, 2020 70.70 71.54 70.68 71.03 3,002,795 +0.15(+0.21%)
Aug 14, 2020 70.73 71.16 70.52 70.88 2,759,308 +0.06(+0.09%)
Aug 13, 2020 70.81 71.00 70.39 70.81 3,223,088 -0.24(-0.34%)
Aug 12, 2020 70.24 71.55 70.15 71.05 4,179,011 +1.18(+1.69%)
Aug 11, 2020 70.57 70.79 69.74 69.88 3,694,500 -0.63(-0.90%)
Aug 10, 2020 70.37 70.74 70.15 70.51 3,703,971 +0.38(+0.54%)
Aug 07, 2020 69.76 70.16 69.54 70.13 3,226,422 +0.35(+0.50%)
Aug 06, 2020 69.84 70.00 69.54 69.78 3,430,907 -0.29(-0.42%)
Aug 05, 2020 70.64 70.92 69.87 70.08 2,969,595 -0.54(-0.77%)
Aug 04, 2020 70.40 70.72 69.94 70.62 3,707,480 +0.18(+0.26%)
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.