Colgate-Palmolive (NY: CL )

77.34 +0.13 (+0.17%)
Streaming Delayed Price Updated: 2:27 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 54.22 54.99 53.94 54.63 5,239,326 +0.48(+0.89%)
Oct 31, 2018 54.65 54.77 53.38 54.15 9,583,475 -0.58(-1.06%)
Oct 30, 2018 53.02 54.84 52.68 54.73 9,029,145 +2.10(+3.99%)
Oct 29, 2018 53.77 54.38 52.20 52.63 10,678,599 -1.55(-2.85%)
Oct 26, 2018 55.91 56.61 53.88 54.18 10,589,392 -3.86(-6.64%)
Oct 25, 2018 58.94 59.14 57.84 58.03 6,631,238 -0.75(-1.27%)
Oct 24, 2018 57.63 59.44 57.62 58.78 6,706,389 +1.13(+1.96%)
Oct 23, 2018 57.50 57.94 57.07 57.65 4,141,630 -0.22(-0.38%)
Oct 22, 2018 58.70 58.91 57.73 57.87 3,356,195 -0.80(-1.36%)
Oct 19, 2018 58.58 59.59 58.42 58.67 7,596,749 +1.71(+3.00%)
Oct 18, 2018 57.10 57.40 56.68 56.96 4,341,021 -0.45(-0.78%)
Oct 17, 2018 56.16 57.46 56.02 57.40 6,030,031 +0.85(+1.50%)
Oct 16, 2018 56.65 56.84 56.38 56.55 3,571,407 +0.05(+0.10%)
Oct 15, 2018 56.38 56.96 56.22 56.50 3,807,267 +0.01(+0.02%)
Oct 12, 2018 56.58 56.82 55.92 56.49 4,757,179 +0.17(+0.30%)
Oct 11, 2018 57.69 57.94 56.11 56.32 8,018,108 -1.34(-2.32%)
Oct 10, 2018 58.30 59.06 57.63 57.66 5,301,783 -1.12(-1.91%)
Oct 09, 2018 59.14 59.33 58.77 58.78 5,096,119 -0.25(-0.43%)
Oct 08, 2018 58.41 59.21 58.27 59.03 4,528,843 +0.58(+0.99%)
Oct 05, 2018 58.51 58.75 58.35 58.45 3,290,315 -0.19(-0.32%)
Oct 04, 2018 59.11 59.13 58.28 58.64 4,104,915 -0.90(-1.52%)
Oct 03, 2018 61.00 61.04 59.46 59.54 4,167,572 -1.33(-2.18%)
Oct 02, 2018 60.65 61.24 60.48 60.87 3,014,086 +0.29(+0.48%)
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.