Colgate-Palmolive (NY: CL )

75.00 -0.53 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.77 68.92 68.38 68.84 1,960,100 +0.05(+0.07%)
Dec 30, 2019 68.87 69.10 68.55 68.79 1,810,662 -0.39(-0.56%)
Dec 27, 2019 68.84 69.34 68.83 69.18 2,943,700 +0.60(+0.87%)
Dec 26, 2019 68.80 68.98 68.43 68.58 2,493,597 +0.03(+0.04%)
Dec 24, 2019 68.65 68.73 68.26 68.55 816,600 -0.17(-0.25%)
Dec 23, 2019 69.01 69.06 68.60 68.72 2,775,951 -0.13(-0.19%)
Dec 20, 2019 69.10 69.30 68.76 68.85 6,008,000 +0.51(+0.75%)
Dec 19, 2019 67.27 68.48 67.27 68.34 4,266,396 +0.07(+0.10%)
Dec 18, 2019 68.13 68.43 67.69 68.27 5,846,051 +0.43(+0.63%)
Dec 17, 2019 68.65 68.65 67.81 67.84 4,647,645 -1.03(-1.50%)
Dec 16, 2019 68.84 69.23 68.52 68.87 3,371,164 +0.18(+0.26%)
Dec 13, 2019 67.23 68.87 67.07 68.69 5,179,600 +1.46(+2.17%)
Dec 12, 2019 67.55 67.83 66.94 67.23 3,658,404 -0.23(-0.34%)
Dec 11, 2019 67.92 68.68 67.30 67.46 3,229,328 -0.47(-0.69%)
Dec 10, 2019 68.31 68.67 67.85 67.93 3,820,631 -0.67(-0.98%)
Dec 09, 2019 68.25 68.67 68.01 68.60 3,610,196 +0.36(+0.53%)
Dec 06, 2019 67.88 68.33 67.39 68.24 3,504,700 +0.42(+0.62%)
Dec 05, 2019 67.86 67.92 67.36 67.82 4,056,456 -0.26(-0.38%)
Dec 04, 2019 67.12 68.16 67.12 68.08 3,278,996 +0.78(+1.16%)
Dec 03, 2019 67.63 67.63 66.79 67.30 3,786,263 -0.27(-0.40%)
Dec 02, 2019 68.00 68.00 67.13 67.57 3,487,817 -0.25(-0.37%)
Nov 29, 2019 67.81 67.98 67.49 67.82 1,385,000 +0.14(+0.21%)
Nov 27, 2019 67.79 67.89 67.22 67.68 2,517,600 -0.11(-0.16%)
Nov 26, 2019 67.20 67.80 67.02 67.79 3,513,795 +0.81(+1.21%)
Nov 25, 2019 66.83 66.98 66.34 66.98 3,020,169 +0.27(+0.40%)
Nov 22, 2019 66.61 66.88 66.22 66.71 2,616,300 -0.04(-0.06%)
Nov 21, 2019 67.52 67.70 66.71 66.75 3,432,877 -0.46(-0.68%)
Nov 20, 2019 67.23 67.59 66.82 67.21 3,008,609 +0.05(+0.07%)
Nov 19, 2019 67.13 67.31 66.52 67.16 3,710,400 +0.03(+0.04%)
Nov 18, 2019 66.81 67.94 66.71 67.13 4,568,175 +0.76(+1.15%)
Nov 15, 2019 66.66 66.74 66.13 66.37 5,146,800 -0.27(-0.41%)
Nov 14, 2019 66.63 67.00 66.54 66.64 2,956,239 -0.24(-0.36%)
Nov 13, 2019 67.00 67.08 66.51 66.88 3,474,917 +0.24(+0.36%)
Nov 12, 2019 66.67 66.97 66.53 66.64 3,315,910 +0.10(+0.15%)
Nov 11, 2019 66.40 66.80 65.95 66.54 2,640,392 -0.09(-0.14%)
Nov 08, 2019 66.76 67.06 66.38 66.63 3,489,400 -0.24(-0.36%)
Nov 07, 2019 66.58 66.94 65.93 66.87 4,332,105 +0.35(+0.53%)
Nov 06, 2019 66.31 66.89 66.19 66.52 4,412,594 +0.56(+0.85%)
Nov 05, 2019 65.17 66.19 64.75 65.96 5,394,142 +0.55(+0.84%)
Nov 04, 2019 66.53 66.98 65.24 65.41 6,524,210 -1.40(-2.10%)
Nov 01, 2019 67.44 67.50 65.58 66.81 6,128,400 -1.79(-2.61%)
Oct 31, 2019 68.42 68.96 67.92 68.60 4,374,202 +0.02(+0.03%)
Oct 30, 2019 67.98 68.64 67.80 68.58 2,575,686 +0.66(+0.97%)
Oct 29, 2019 67.17 67.95 67.01 67.92 3,018,785 +0.57(+0.85%)
Oct 28, 2019 68.64 68.70 66.96 67.35 4,594,478 -1.06(-1.55%)
Oct 25, 2019 68.40 68.75 68.21 68.41 3,850,300 +0.07(+0.10%)
Oct 24, 2019 67.75 68.54 67.54 68.34 5,258,613 +0.80(+1.18%)
Oct 23, 2019 66.82 67.70 66.80 67.54 4,107,148 +0.48(+0.72%)
Oct 22, 2019 68.55 68.60 66.97 67.06 3,881,519 -1.24(-1.82%)
Oct 21, 2019 68.00 68.38 67.85 68.30 2,534,114 +0.27(+0.40%)
Oct 18, 2019 68.01 68.29 67.47 68.03 4,022,600 -0.05(-0.07%)
Oct 17, 2019 68.16 68.64 67.89 68.08 3,788,918 +0.23(+0.34%)
Oct 16, 2019 68.38 68.38 67.37 67.85 4,466,403 -0.55(-0.80%)
Oct 15, 2019 69.43 69.52 68.23 68.40 4,428,964 -1.01(-1.46%)
Oct 14, 2019 70.61 70.78 69.36 69.41 2,584,339 -1.10(-1.56%)
Oct 11, 2019 71.11 71.12 70.22 70.51 2,579,300 -0.26(-0.37%)
Oct 10, 2019 69.96 70.88 69.70 70.77 2,220,107 +0.14(+0.20%)
Oct 09, 2019 70.88 71.12 70.08 70.63 1,933,754 -0.05(-0.07%)
Oct 08, 2019 71.49 71.58 70.63 70.68 2,546,570 -0.94(-1.31%)
Oct 07, 2019 71.97 72.18 71.56 71.62 2,698,655 -0.45(-0.62%)
Oct 04, 2019 70.97 72.14 70.83 72.07 2,422,600 +1.20(+1.69%)
Oct 03, 2019 70.81 71.41 70.44 70.87 2,292,408 +0.35(+0.50%)
Oct 02, 2019 71.40 71.85 70.07 70.52 3,764,058 -1.21(-1.69%)
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.