Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 63.79 64.30 63.33 63.96 4,691,382 +0.02(+0.03%)
Oct 30, 2019 63.38 63.99 63.22 63.94 2,762,453 +0.62(+0.97%)
Oct 29, 2019 62.63 63.36 62.48 63.33 3,237,681 +0.53(+0.85%)
Oct 28, 2019 64.00 64.06 62.43 62.80 4,927,631 -0.99(-1.55%)
Oct 25, 2019 63.78 64.10 63.60 63.78 4,129,491 +0.07(+0.10%)
Oct 24, 2019 63.17 63.91 62.97 63.72 5,639,923 +0.75(+1.18%)
Oct 23, 2019 62.30 63.12 62.28 62.97 4,404,964 +0.45(+0.72%)
Oct 22, 2019 63.92 63.96 62.44 62.53 4,162,974 -0.76(-1.19%)
Oct 21, 2019 63.00 63.36 62.86 63.28 2,735,086 +0.25(+0.40%)
Oct 18, 2019 63.01 63.27 62.51 63.03 4,341,619 -0.05(-0.07%)
Oct 17, 2019 63.15 63.60 62.90 63.08 4,089,404 +0.21(+0.34%)
Oct 16, 2019 63.36 63.36 62.42 62.86 4,820,618 -0.51(-0.80%)
Oct 15, 2019 64.33 64.41 63.22 63.37 4,780,210 -0.94(-1.46%)
Oct 14, 2019 65.42 65.58 64.27 64.31 2,789,294 -1.02(-1.56%)
Oct 11, 2019 65.88 65.89 65.06 65.33 2,783,855 -0.24(-0.37%)
Oct 10, 2019 64.82 65.67 64.58 65.57 2,396,176 +0.13(+0.20%)
Oct 09, 2019 65.67 65.89 64.93 65.44 2,087,113 -0.05(-0.07%)
Oct 08, 2019 66.24 66.32 65.44 65.49 2,748,530 -0.87(-1.31%)
Oct 07, 2019 66.68 66.88 66.30 66.36 2,912,676 -0.42(-0.62%)
Oct 04, 2019 65.76 66.84 65.63 66.77 2,614,728 +1.11(+1.69%)
Oct 03, 2019 65.61 66.16 65.26 65.66 2,474,211 +0.32(+0.50%)
Oct 02, 2019 66.15 66.57 64.92 65.34 4,062,573 -1.12(-1.69%)
Oct 01, 2019 67.43 67.83 66.24 66.46 3,843,770 -1.65(-2.42%)
Sep 30, 2019 67.96 68.82 67.78 68.11 3,658,111 +0.23(+0.34%)
Sep 27, 2019 67.77 67.96 67.31 67.88 4,064,884 +0.50(+0.74%)
Sep 26, 2019 66.99 67.71 66.86 67.38 2,839,295 +0.44(+0.66%)
Sep 25, 2019 67.21 67.45 66.61 66.93 3,005,742 -0.23(-0.34%)
Sep 24, 2019 66.67 67.57 66.51 67.16 4,749,881 +0.92(+1.38%)
Sep 23, 2019 65.64 66.45 65.63 66.25 4,518,173 +0.51(+0.78%)
Sep 20, 2019 65.80 66.02 65.56 65.74 5,169,987 +0.00(+0.00%)
Sep 19, 2019 65.73 65.88 65.47 65.74 4,145,718 +0.19(+0.28%)
Sep 18, 2019 65.02 65.61 64.74 65.55 3,833,368 +0.82(+1.27%)
Sep 17, 2019 64.46 65.50 64.42 64.73 3,653,927 +0.40(+0.62%)
Sep 16, 2019 64.95 65.22 63.90 64.33 4,443,379 -1.19(-1.81%)
Sep 13, 2019 66.34 66.45 65.22 65.51 5,050,615 -1.46(-2.19%)
Sep 12, 2019 67.98 68.43 66.93 66.98 2,853,949 -0.52(-0.77%)
Sep 11, 2019 66.66 67.51 66.15 67.50 2,488,546 +0.68(+1.01%)
Sep 10, 2019 67.18 67.19 65.95 66.82 5,086,644 -0.99(-1.46%)
Sep 09, 2019 69.12 69.12 67.50 67.81 5,561,616 -1.40(-2.02%)
Sep 06, 2019 68.94 69.22 68.78 69.21 2,518,454 +0.38(+0.55%)
Sep 05, 2019 69.49 69.49 68.65 68.83 3,703,012 -0.54(-0.77%)
Sep 04, 2019 69.33 69.48 68.99 69.37 2,615,084 +0.52(+0.75%)
Sep 03, 2019 68.26 69.07 68.06 68.85 2,119,541 +0.15(+0.22%)
Aug 30, 2019 69.00 69.04 68.48 68.70 3,129,557 -0.05(-0.07%)
Aug 29, 2019 69.00 69.07 67.99 68.75 1,963,972 +0.19(+0.27%)
Aug 28, 2019 68.10 68.63 67.93 68.56 2,213,279 +0.52(+0.76%)
Aug 27, 2019 67.90 68.31 67.66 68.04 2,786,846 +0.62(+0.92%)
Aug 26, 2019 67.32 67.58 66.90 67.42 1,910,651 +0.50(+0.75%)
Aug 23, 2019 67.74 68.45 66.53 66.92 4,220,952 -0.75(-1.11%)
Aug 22, 2019 67.32 67.90 67.05 67.67 1,647,630 +0.40(+0.59%)
Aug 21, 2019 67.64 67.79 67.14 67.27 2,727,469 +0.06(+0.10%)
Aug 20, 2019 67.60 67.90 67.11 67.21 2,659,034 -0.50(-0.74%)
Aug 19, 2019 67.65 67.87 67.30 67.71 2,309,124 +0.74(+1.11%)
Aug 16, 2019 66.42 67.17 66.36 66.97 2,751,152 +0.84(+1.27%)
Aug 15, 2019 65.66 66.41 65.42 66.13 3,992,121 +0.79(+1.21%)
Aug 14, 2019 65.79 66.47 65.32 65.34 4,306,453 -1.08(-1.63%)
Aug 13, 2019 65.66 66.66 65.47 66.42 2,721,507 +0.89(+1.36%)
Aug 12, 2019 66.15 66.15 65.09 65.53 2,391,119 -0.73(-1.10%)
Aug 09, 2019 66.52 66.79 65.75 66.26 3,230,472 -0.18(-0.26%)
Aug 08, 2019 65.48 66.50 64.95 66.44 2,928,078 +1.18(+1.80%)
Aug 07, 2019 64.34 65.57 63.44 65.26 4,556,941 +0.55(+0.84%)
Aug 06, 2019 64.00 65.02 63.78 64.72 5,254,750 +0.97(+1.53%)
Aug 05, 2019 65.77 66.00 63.38 63.74 5,629,077 -2.22(-3.37%)
Aug 02, 2019 66.06 66.50 65.63 65.97 4,115,936 -0.06(-0.08%)
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.