Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.31 64.65 61.82 62.99 11,940,534 -2.41(-3.68%)
Feb 27, 2020 68.11 68.72 65.37 65.39 6,630,789 -2.58(-3.80%)
Feb 26, 2020 68.98 69.42 67.96 67.97 4,493,390 -0.82(-1.19%)
Feb 25, 2020 69.35 69.90 68.53 68.80 6,157,062 -0.58(-0.83%)
Feb 24, 2020 66.85 70.59 66.36 69.37 5,990,419 -1.72(-2.43%)
Feb 21, 2020 70.09 71.35 70.02 71.10 5,730,079 +1.03(+1.48%)
Feb 20, 2020 70.34 70.52 69.22 70.06 3,594,648 -0.35(-0.50%)
Feb 19, 2020 70.85 71.10 70.38 70.42 2,882,147 -0.49(-0.70%)
Feb 18, 2020 71.41 71.49 70.89 70.91 4,688,779 -0.58(-0.81%)
Feb 14, 2020 71.18 71.50 70.95 71.49 3,025,469 +0.30(+0.42%)
Feb 13, 2020 70.59 71.41 70.50 71.19 3,119,347 +0.39(+0.55%)
Feb 12, 2020 71.04 71.14 70.38 70.80 4,007,132 -0.15(-0.21%)
Feb 11, 2020 72.00 72.05 70.94 70.95 4,283,076 -1.16(-1.60%)
Feb 10, 2020 70.81 72.16 70.81 72.10 4,739,830 +1.23(+1.74%)
Feb 07, 2020 71.22 71.33 70.75 70.87 3,457,035 -0.26(-0.37%)
Feb 06, 2020 70.82 71.41 70.69 71.14 5,003,233 +0.54(+0.77%)
Feb 05, 2020 70.15 70.72 69.46 70.59 4,594,500 +0.31(+0.44%)
Feb 04, 2020 70.17 71.03 70.09 70.29 5,008,424 +0.44(+0.63%)
Feb 03, 2020 69.04 70.34 69.04 69.85 8,287,360 +1.07(+1.56%)
Jan 31, 2020 68.65 69.89 68.39 68.78 14,581,102 +4.02(+6.20%)
Jan 30, 2020 64.13 64.97 63.91 64.76 3,794,464 +0.60(+0.93%)
Jan 29, 2020 65.02 65.15 64.14 64.16 3,468,624 -0.82(-1.26%)
Jan 28, 2020 65.36 65.71 64.84 64.98 2,972,154 -0.36(-0.56%)
Jan 27, 2020 65.39 65.99 65.04 65.35 3,956,349 -0.19(-0.28%)
Jan 24, 2020 66.03 66.26 65.33 65.53 3,152,053 -0.29(-0.44%)
Jan 23, 2020 65.32 66.25 65.25 65.82 2,769,418 +0.07(+0.11%)
Jan 22, 2020 66.07 66.26 65.73 65.75 3,101,061 -0.31(-0.47%)
Jan 21, 2020 65.85 66.14 65.09 66.05 6,983,189 +0.10(+0.15%)
Jan 17, 2020 65.26 66.06 65.26 65.95 4,338,289 +0.40(+0.61%)
Jan 16, 2020 65.75 65.95 65.48 65.55 2,935,902 -0.05(-0.07%)
Jan 15, 2020 65.17 65.83 65.17 65.60 3,891,998 +0.47(+0.73%)
Jan 14, 2020 64.99 65.23 64.89 65.13 5,085,382 +0.14(+0.21%)
Jan 13, 2020 65.01 65.38 64.67 64.99 5,009,208 -0.01(-0.01%)
Jan 10, 2020 64.61 65.26 64.35 65.00 4,019,152 +0.27(+0.42%)
Jan 09, 2020 64.28 64.80 63.99 64.73 4,312,831 +0.55(+0.85%)
Jan 08, 2020 62.82 64.54 62.76 64.18 5,046,676 +1.59(+2.55%)
Jan 07, 2020 63.43 63.43 62.52 62.59 4,856,669 -0.87(-1.37%)
Jan 06, 2020 63.08 63.79 63.02 63.46 4,972,703 +0.44(+0.69%)
Jan 03, 2020 62.86 63.44 62.71 63.02 3,749,122 -0.09(-0.15%)
Jan 02, 2020 63.78 63.88 62.90 63.12 3,714,624 -0.67(-1.05%)
Dec 31, 2019 63.72 63.86 63.35 63.78 2,115,451 +0.05(+0.07%)
Dec 30, 2019 63.81 64.03 63.52 63.74 1,954,169 -0.36(-0.56%)
Dec 27, 2019 63.78 64.25 63.78 64.10 3,177,008 +0.56(+0.87%)
Dec 26, 2019 63.75 63.91 63.40 63.54 2,691,231 +0.03(+0.04%)
Dec 24, 2019 63.61 63.68 63.25 63.52 881,321 -0.16(-0.25%)
Dec 23, 2019 63.94 63.99 63.56 63.67 2,995,964 -0.12(-0.19%)
Dec 20, 2019 64.03 64.21 63.71 63.79 6,484,175 +0.47(+0.75%)
Dec 19, 2019 62.33 63.45 62.33 63.32 4,604,537 +0.06(+0.10%)
Dec 18, 2019 63.13 63.40 62.72 63.26 6,309,391 +0.40(+0.63%)
Dec 17, 2019 63.61 63.61 62.83 62.86 5,016,003 -0.95(-1.50%)
Dec 16, 2019 63.78 64.15 63.49 63.81 3,638,352 +0.17(+0.26%)
Dec 13, 2019 62.29 63.81 62.14 63.65 5,590,119 +1.35(+2.17%)
Dec 12, 2019 62.59 62.85 62.02 62.29 3,948,357 -0.21(-0.34%)
Dec 11, 2019 62.93 63.64 62.36 62.51 3,485,274 -0.44(-0.69%)
Dec 10, 2019 63.29 63.63 62.87 62.94 4,123,442 -0.62(-0.98%)
Dec 09, 2019 63.24 63.63 63.02 63.56 3,896,329 +0.33(+0.53%)
Dec 06, 2019 62.90 63.31 62.44 63.23 3,782,471 +0.39(+0.62%)
Dec 05, 2019 62.88 62.93 62.41 62.84 4,377,958 -0.24(-0.38%)
Dec 04, 2019 62.19 63.15 62.19 63.08 3,538,879 +0.72(+1.16%)
Dec 03, 2019 62.66 62.66 61.89 62.36 4,086,350 -0.25(-0.40%)
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.