Skip to main content

Colgate-Palmolive (NY: CL )

74.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 62.49 62.54 60.76 61.90 6,614,118 -1.66(-2.61%)
Oct 31, 2019 63.40 63.90 62.93 63.56 4,720,887 +0.02(+0.03%)
Oct 30, 2019 62.99 63.59 62.82 63.54 2,779,827 +0.61(+0.97%)
Oct 29, 2019 62.24 62.96 62.09 62.93 3,258,044 +0.53(+0.85%)
Oct 28, 2019 63.60 63.65 62.04 62.40 4,958,622 -0.98(-1.55%)
Oct 25, 2019 63.38 63.70 63.20 63.39 4,155,463 +0.06(+0.10%)
Oct 24, 2019 62.77 63.51 62.58 63.32 5,675,394 +0.74(+1.18%)
Oct 23, 2019 61.91 62.73 61.90 62.58 4,432,668 +0.44(+0.72%)
Oct 22, 2019 63.52 63.56 62.05 62.14 4,189,156 -0.75(-1.19%)
Oct 21, 2019 62.61 62.96 62.47 62.89 2,752,288 +0.25(+0.40%)
Oct 18, 2019 62.62 62.88 62.12 62.64 4,368,925 -0.05(-0.07%)
Oct 17, 2019 62.76 63.20 62.50 62.68 4,115,124 +0.21(+0.34%)
Oct 16, 2019 62.96 62.96 62.03 62.47 4,850,937 -0.51(-0.80%)
Oct 15, 2019 63.93 64.01 62.82 62.98 4,810,275 -0.93(-1.46%)
Oct 14, 2019 65.01 65.17 63.87 63.91 2,806,837 -1.01(-1.56%)
Oct 11, 2019 65.47 65.48 64.65 64.92 2,801,364 -0.24(-0.37%)
Oct 10, 2019 64.41 65.26 64.17 65.16 2,411,246 +0.13(+0.20%)
Oct 09, 2019 65.26 65.48 64.52 65.03 2,100,240 -0.05(-0.07%)
Oct 08, 2019 65.82 65.91 65.03 65.08 2,765,816 -0.87(-1.31%)
Oct 07, 2019 66.26 66.46 65.89 65.94 2,930,995 -0.41(-0.62%)
Oct 04, 2019 65.34 66.42 65.22 66.36 2,631,173 +1.10(+1.69%)
Oct 03, 2019 65.20 65.75 64.86 65.25 2,489,772 +0.32(+0.50%)
Oct 02, 2019 65.74 66.15 64.52 64.93 4,088,123 -1.11(-1.69%)
Oct 01, 2019 67.01 67.41 65.82 66.04 3,867,945 -1.64(-2.42%)
Sep 30, 2019 67.54 68.39 67.35 67.68 3,681,118 +0.23(+0.34%)
Sep 27, 2019 67.34 67.54 66.89 67.45 4,090,450 +0.50(+0.74%)
Sep 26, 2019 66.57 67.29 66.44 66.96 2,857,152 +0.44(+0.66%)
Sep 25, 2019 66.79 67.03 66.19 66.51 3,024,647 -0.23(-0.34%)
Sep 24, 2019 66.26 67.15 66.10 66.74 4,779,754 +0.91(+1.38%)
Sep 23, 2019 65.23 66.04 65.22 65.83 4,546,589 +0.51(+0.78%)
Sep 20, 2019 65.39 65.61 65.15 65.33 5,202,502 +0.00(+0.00%)
Sep 19, 2019 65.32 65.47 65.06 65.33 4,171,792 +0.18(+0.28%)
Sep 18, 2019 64.62 65.20 64.34 65.14 3,857,477 +0.82(+1.27%)
Sep 17, 2019 64.06 65.10 64.02 64.32 3,676,907 +0.40(+0.62%)
Sep 16, 2019 64.54 64.81 63.50 63.93 4,471,325 -1.18(-1.81%)
Sep 13, 2019 65.92 66.03 64.81 65.10 5,082,380 -1.45(-2.19%)
Sep 12, 2019 67.55 68.01 66.51 66.56 2,871,898 -0.52(-0.77%)
Sep 11, 2019 66.25 67.08 65.74 67.08 2,504,198 +0.67(+1.01%)
Sep 10, 2019 66.76 66.77 65.54 66.40 5,118,635 -0.99(-1.46%)
Sep 09, 2019 68.69 68.69 67.08 67.39 5,596,595 -1.39(-2.02%)
Sep 06, 2019 68.51 68.79 68.35 68.78 2,534,293 +0.38(+0.55%)
Sep 05, 2019 69.05 69.05 68.22 68.40 3,726,302 -0.53(-0.77%)
Sep 04, 2019 68.90 69.05 68.56 68.94 2,631,531 +0.52(+0.75%)
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.