Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 61.79 62.81 61.67 62.74 5,023,509 +1.07(+1.74%)
Mar 28, 2019 61.44 61.84 61.44 61.67 3,232,242 +0.33(+0.54%)
Mar 27, 2019 61.36 61.65 60.85 61.34 3,188,523 +0.08(+0.13%)
Mar 26, 2019 60.98 61.62 60.85 61.26 2,509,573 +0.60(+1.00%)
Mar 25, 2019 60.34 60.85 60.26 60.66 3,247,212 +0.24(+0.39%)
Mar 22, 2019 60.22 60.82 59.69 60.42 3,143,421 +0.16(+0.26%)
Mar 21, 2019 59.50 60.37 59.46 60.26 3,051,874 +0.66(+1.11%)
Mar 20, 2019 60.31 60.31 59.40 59.60 4,138,923 -0.59(-0.97%)
Mar 19, 2019 60.61 60.61 59.90 60.19 5,050,753 -0.49(-0.81%)
Mar 18, 2019 61.56 61.65 60.51 60.68 3,183,417 -0.83(-1.35%)
Mar 15, 2019 60.75 61.52 60.60 61.52 7,254,469 +0.87(+1.43%)
Mar 14, 2019 60.82 61.01 60.47 60.65 3,597,934 -0.25(-0.41%)
Mar 13, 2019 60.24 60.98 60.24 60.89 4,254,442 +0.71(+1.19%)
Mar 12, 2019 60.39 60.78 60.04 60.18 2,734,095 -0.10(-0.17%)
Mar 11, 2019 59.78 60.32 59.70 60.28 2,974,131 +0.46(+0.77%)
Mar 08, 2019 59.90 60.24 59.45 59.82 2,825,430 +0.01(+0.02%)
Mar 07, 2019 59.72 60.18 59.30 59.81 4,769,033 -0.25(-0.41%)
Mar 06, 2019 60.16 60.34 59.61 60.06 3,019,545 -0.10(-0.17%)
Mar 05, 2019 60.47 60.58 60.01 60.16 3,805,755 -0.28(-0.47%)
Mar 04, 2019 60.70 60.72 59.91 60.45 3,661,870 +0.03(+0.05%)
Mar 01, 2019 60.35 60.47 59.83 60.42 2,962,960 +0.12(+0.20%)
Feb 28, 2019 60.45 60.59 59.90 60.30 4,457,833 +0.00(+0.00%)
Feb 27, 2019 60.46 60.73 60.20 60.30 3,690,373 -0.57(-0.93%)
Feb 26, 2019 61.01 61.24 60.55 60.87 3,192,488 -0.03(-0.05%)
Feb 25, 2019 61.33 61.66 60.78 60.89 3,211,281 -0.35(-0.57%)
Feb 22, 2019 61.07 61.76 60.84 61.24 4,396,813 +0.18(+0.30%)
Feb 21, 2019 60.85 61.27 60.65 61.06 4,113,440 +0.17(+0.29%)
Feb 20, 2019 61.20 61.43 60.62 60.89 3,778,112 -0.19(-0.31%)
Feb 19, 2019 60.82 61.33 60.53 61.08 5,007,489 +0.22(+0.36%)
Feb 15, 2019 60.42 60.91 60.24 60.86 5,866,714 +0.94(+1.57%)
Feb 14, 2019 60.08 60.29 59.81 59.92 2,732,524 -0.45(-0.74%)
Feb 13, 2019 60.33 60.56 59.96 60.36 3,829,363 -0.07(-0.12%)
Feb 12, 2019 60.52 60.86 59.94 60.44 4,861,557 +0.21(+0.35%)
Feb 11, 2019 60.04 60.27 59.81 60.23 4,470,590 +0.09(+0.15%)
Feb 08, 2019 59.43 60.13 59.27 60.13 3,320,823 +0.59(+0.98%)
Feb 07, 2019 59.36 59.85 59.09 59.55 3,435,814 -0.26(-0.43%)
Feb 06, 2019 59.06 59.96 59.05 59.81 3,795,617 +0.54(+0.91%)
Feb 05, 2019 59.75 60.01 59.17 59.27 4,648,369 -0.41(-0.69%)
Feb 04, 2019 59.77 59.90 59.15 59.68 3,936,494 +0.13(+0.22%)
Feb 01, 2019 59.41 59.73 58.77 59.55 5,805,323 +0.34(+0.57%)
Jan 31, 2019 58.37 59.37 58.08 59.21 6,754,006 +0.67(+1.14%)
Jan 30, 2019 58.28 58.90 58.09 58.54 7,279,469 +0.24(+0.41%)
Jan 29, 2019 57.40 58.40 57.40 58.30 5,017,425 +0.87(+1.51%)
Jan 28, 2019 56.49 57.53 56.39 57.43 6,300,994 +0.82(+1.46%)
Jan 25, 2019 55.80 58.22 55.80 56.61 9,262,911 -0.33(-0.58%)
Jan 24, 2019 56.91 56.99 56.09 56.94 6,579,203 -0.14(-0.24%)
Jan 23, 2019 56.69 57.24 56.43 57.08 4,410,600 +0.56(+0.99%)
Jan 22, 2019 56.88 57.17 55.89 56.52 6,053,404 -0.43(-0.76%)
Jan 18, 2019 56.77 57.92 56.68 56.95 5,719,034 +0.57(+1.02%)
Jan 17, 2019 56.49 56.83 56.29 56.38 3,903,494 -0.12(-0.21%)
Jan 16, 2019 56.24 56.68 56.10 56.49 3,330,713 -0.08(-0.14%)
Jan 15, 2019 56.06 56.84 56.01 56.58 2,837,656 +0.55(+0.99%)
Jan 14, 2019 56.20 56.41 55.80 56.02 4,274,789 -0.45(-0.79%)
Jan 11, 2019 56.61 56.87 56.15 56.47 2,877,938 +0.25(+0.45%)
Jan 10, 2019 55.49 56.26 55.21 56.21 4,376,904 +0.47(+0.85%)
Jan 09, 2019 56.35 56.59 55.43 55.74 5,738,683 +0.68(+1.24%)
Jan 08, 2019 54.58 55.42 54.58 55.06 6,174,493 +0.61(+1.12%)
Jan 07, 2019 54.05 54.97 53.93 54.45 5,031,581 +0.33(+0.60%)
Jan 04, 2019 53.75 54.15 53.52 54.12 7,794,594 +0.50(+0.93%)
Jan 03, 2019 53.82 54.54 53.53 53.62 4,570,676 -0.25(-0.47%)
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.