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 (%)
Dec 31, 2018 52.29 52.75 51.90 52.44 4,847,462 -0.09(-0.17%)
Dec 28, 2018 52.73 53.18 52.35 52.53 6,418,642 -0.06(-0.12%)
Dec 27, 2018 51.98 52.59 51.08 52.59 7,405,141 +0.26(+0.49%)
Dec 26, 2018 51.28 52.34 50.67 52.34 7,508,840 +1.20(+2.34%)
Dec 24, 2018 52.83 52.87 50.97 51.14 4,394,743 -1.65(-3.12%)
Dec 21, 2018 53.40 54.70 52.77 52.79 11,385,952 -0.94(-1.75%)
Dec 20, 2018 54.40 54.59 53.32 53.73 6,115,160 -0.79(-1.45%)
Dec 19, 2018 55.01 55.64 54.19 54.52 4,795,519 -0.51(-0.93%)
Dec 18, 2018 55.85 55.90 54.64 55.03 4,622,013 -0.41(-0.73%)
Dec 17, 2018 57.41 57.58 55.00 55.44 6,387,054 -1.98(-3.45%)
Dec 14, 2018 57.37 57.85 57.17 57.42 5,647,239 -0.26(-0.46%)
Dec 13, 2018 57.59 58.05 57.39 57.69 4,615,580 +0.17(+0.29%)
Dec 12, 2018 57.18 57.84 57.07 57.52 5,706,056 +0.64(+1.13%)
Dec 11, 2018 56.37 57.27 56.28 56.88 4,965,052 +0.89(+1.59%)
Dec 10, 2018 55.51 56.14 54.79 55.99 4,430,205 +0.73(+1.32%)
Dec 07, 2018 55.77 56.65 55.21 55.26 4,622,067 -0.46(-0.82%)
Dec 06, 2018 55.38 55.77 54.51 55.71 5,766,164 +0.13(+0.24%)
Dec 04, 2018 56.40 56.93 55.50 55.58 4,808,761 -0.60(-1.07%)
Dec 03, 2018 55.92 56.30 55.61 56.18 5,516,690 +0.21(+0.38%)
Nov 30, 2018 55.36 56.03 55.25 55.97 4,050,068 +0.42(+0.76%)
Nov 29, 2018 55.26 55.81 55.17 55.55 2,643,901 +0.19(+0.33%)
Nov 28, 2018 55.54 55.95 55.15 55.36 4,067,658 -0.36(-0.65%)
Nov 27, 2018 55.27 55.78 55.08 55.72 4,209,261 +0.44(+0.80%)
Nov 26, 2018 54.65 55.45 54.55 55.28 5,748,519 +0.85(+1.55%)
Nov 23, 2018 54.50 54.82 54.22 54.44 1,552,114 -0.12(-0.23%)
Nov 21, 2018 54.56 54.56 54.56 0 -0.34(-0.63%)
Nov 20, 2018 55.46 56.03 54.88 54.90 4,388,014 -0.41(-0.73%)
Nov 19, 2018 55.49 56.02 55.13 55.31 5,069,047 -0.41(-0.74%)
Nov 16, 2018 55.02 56.16 54.88 55.72 6,092,467 +0.74(+1.35%)
Nov 15, 2018 54.79 55.21 54.39 54.98 5,121,177 -0.06(-0.11%)
Nov 14, 2018 54.89 55.47 54.60 55.04 6,537,239 +0.54(+0.99%)
Nov 13, 2018 54.24 55.14 53.86 54.51 6,789,043 +0.45(+0.83%)
Nov 12, 2018 55.49 55.85 53.97 54.06 9,936,011 -2.16(-3.84%)
Nov 09, 2018 53.88 56.38 53.70 56.22 11,048,768 +2.56(+4.76%)
Nov 08, 2018 53.82 53.84 53.20 53.66 5,833,095 -0.38(-0.70%)
Nov 07, 2018 53.56 54.14 53.11 54.04 6,551,869 +0.72(+1.36%)
Nov 06, 2018 53.11 53.84 52.98 53.32 5,869,445 +0.25(+0.46%)
Nov 05, 2018 53.01 53.84 52.59 53.07 8,883,297 -0.05(-0.10%)
Nov 02, 2018 53.67 53.67 52.75 53.12 5,962,292 +0.19(+0.35%)
Nov 01, 2018 52.54 53.29 52.27 52.94 5,406,866 +0.47(+0.89%)
Oct 31, 2018 52.96 53.07 51.73 52.47 9,889,929 -0.56(-1.06%)
Oct 30, 2018 51.38 53.14 51.05 53.03 9,317,874 +2.04(+3.99%)
Oct 29, 2018 52.10 52.70 50.59 51.00 11,020,073 -1.50(-2.85%)
Oct 26, 2018 54.18 54.86 52.22 52.50 10,928,013 -3.74(-6.64%)
Oct 25, 2018 57.11 57.31 56.05 56.23 6,843,288 -0.72(-1.27%)
Oct 24, 2018 55.85 57.60 55.83 56.96 6,920,841 +1.09(+1.96%)
Oct 23, 2018 55.72 56.15 55.30 55.86 4,274,068 -0.21(-0.38%)
Oct 22, 2018 56.89 57.09 55.94 56.07 3,463,518 -0.78(-1.36%)
Oct 19, 2018 56.76 57.74 56.61 56.85 7,839,673 +1.66(+3.00%)
Oct 18, 2018 55.33 55.63 54.92 55.19 4,479,836 -0.43(-0.78%)
Oct 17, 2018 54.42 55.68 54.29 55.63 6,222,857 +0.82(+1.50%)
Oct 16, 2018 54.89 55.08 54.64 54.80 3,685,612 +0.05(+0.10%)
Oct 15, 2018 54.64 55.20 54.48 54.75 3,929,014 +0.01(+0.02%)
Oct 12, 2018 54.83 55.06 54.19 54.74 4,909,302 +0.17(+0.30%)
Oct 11, 2018 55.91 56.14 54.37 54.57 8,274,507 -1.30(-2.32%)
Oct 10, 2018 56.49 57.23 55.84 55.87 5,471,320 -1.09(-1.91%)
Oct 09, 2018 57.31 57.49 56.95 56.96 5,259,080 -0.25(-0.43%)
Oct 08, 2018 56.60 57.38 56.47 57.20 4,673,664 +0.56(+0.99%)
Oct 05, 2018 56.69 56.93 56.54 56.64 3,395,531 -0.18(-0.32%)
Oct 04, 2018 57.28 57.30 56.47 56.82 4,236,180 -0.88(-1.52%)
Oct 03, 2018 59.11 59.15 57.62 57.70 4,300,840 -1.29(-2.18%)
Oct 02, 2018 58.77 59.35 58.61 58.99 3,110,469 +0.28(+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.