Colgate-Palmolive (NY: CL )

71.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 66.01 66.49 64.96 66.36 5,784,407 -0.22(-0.33%)
Mar 30, 2020 65.99 66.93 64.97 66.58 4,950,541 +1.32(+2.02%)
Mar 27, 2020 64.03 66.63 63.36 65.26 6,366,400 +1.44(+2.26%)
Mar 26, 2020 60.36 64.34 60.19 63.82 9,053,300 +3.93(+6.56%)
Mar 25, 2020 60.76 62.22 59.01 59.89 10,374,987 -1.29(-2.11%)
Mar 24, 2020 61.11 65.88 59.61 61.18 9,887,208 +0.71(+1.17%)
Mar 23, 2020 62.09 63.47 58.49 60.47 8,306,688 -1.61(-2.59%)
Mar 20, 2020 66.74 66.85 61.39 62.08 9,168,400 -4.57(-6.86%)
Mar 19, 2020 67.98 68.99 65.06 66.65 8,927,107 -1.04(-1.54%)
Mar 18, 2020 67.80 72.14 65.35 67.69 9,189,327 -2.51(-3.58%)
Mar 17, 2020 64.19 70.43 63.31 70.20 9,389,087 +7.86(+12.61%)
Mar 16, 2020 62.16 66.31 62.04 62.34 8,849,349 -6.76(-9.78%)
Mar 13, 2020 66.43 69.21 64.20 69.10 11,952,900 +5.21(+8.15%)
Mar 12, 2020 64.93 67.45 63.20 63.89 9,772,286 -5.01(-7.27%)
Mar 11, 2020 70.43 70.81 67.78 68.90 6,860,392 -2.91(-4.05%)
Mar 10, 2020 71.62 72.01 68.09 71.81 7,521,499 +1.82(+2.60%)
Mar 09, 2020 69.30 71.61 69.00 69.99 7,399,597 -2.52(-3.48%)
Mar 06, 2020 70.37 72.75 69.51 72.51 6,339,500 +0.17(+0.24%)
Mar 05, 2020 73.71 74.33 71.80 72.34 5,877,497 -3.03(-4.02%)
Mar 04, 2020 73.90 75.47 73.01 75.37 7,174,727 +3.59(+5.00%)
Mar 03, 2020 72.55 74.11 71.24 71.78 7,487,759 -0.66(-0.91%)
Mar 02, 2020 68.51 72.56 68.51 72.44 7,939,252 +4.87(+7.21%)
Feb 28, 2020 68.99 69.36 66.32 67.57 11,130,799 -2.58(-3.68%)
Feb 27, 2020 73.06 73.72 70.13 70.15 6,181,129 -2.77(-3.80%)
Feb 26, 2020 74.00 74.47 72.90 72.92 4,188,676 -0.88(-1.19%)
Feb 25, 2020 74.40 74.99 73.52 73.80 5,739,528 -0.62(-0.83%)
Feb 24, 2020 71.71 75.72 71.19 74.42 5,584,185 -1.85(-2.43%)
Feb 21, 2020 75.19 76.54 75.11 76.27 5,341,500 +1.11(+1.48%)
Feb 20, 2020 75.46 75.65 74.25 75.16 3,350,881 -0.38(-0.50%)
Feb 19, 2020 76.00 76.27 75.50 75.54 2,686,698 -0.53(-0.70%)
Feb 18, 2020 76.61 76.69 76.05 76.07 4,370,815 -0.62(-0.81%)
Feb 14, 2020 76.36 76.70 76.11 76.69 2,820,300 +0.32(+0.42%)
Feb 13, 2020 75.72 76.61 75.62 76.37 2,907,812 +0.42(+0.55%)
Feb 12, 2020 76.21 76.32 75.50 75.95 3,735,393 -0.16(-0.21%)
Feb 11, 2020 77.24 77.29 76.10 76.11 3,992,624 -1.24(-1.60%)
Feb 10, 2020 75.96 77.41 75.96 77.35 4,418,404 +1.32(+1.74%)
Feb 07, 2020 76.40 76.52 75.90 76.03 3,222,600 -0.28(-0.37%)
Feb 06, 2020 75.97 76.60 75.83 76.31 4,663,944 +0.58(+0.77%)
Feb 05, 2020 75.25 75.87 74.51 75.73 4,282,929 +0.33(+0.44%)
Feb 04, 2020 75.28 76.20 75.19 75.40 4,668,783 +0.47(+0.63%)
Feb 03, 2020 74.06 75.46 74.06 74.93 7,725,362 +1.15(+1.56%)
Jan 31, 2020 73.64 74.97 73.37 73.78 13,592,300 +4.31(+6.20%)
Jan 30, 2020 68.80 69.70 68.56 69.47 3,537,147 +0.64(+0.93%)
Jan 29, 2020 69.75 69.89 68.81 68.83 3,233,403 -0.88(-1.26%)
Jan 28, 2020 70.12 70.49 69.56 69.71 2,770,601 -0.39(-0.56%)
Jan 27, 2020 70.15 70.79 69.77 70.10 3,688,054 -0.20(-0.28%)
Jan 24, 2020 70.83 71.08 70.08 70.30 2,938,300 -0.31(-0.44%)
Jan 23, 2020 70.07 71.06 70.00 70.61 2,581,613 +0.08(+0.11%)
Jan 22, 2020 70.88 71.08 70.51 70.53 2,890,766 -0.76(-1.07%)
Jan 21, 2020 71.07 71.38 70.25 71.29 6,470,368 +0.11(+0.15%)
Jan 17, 2020 70.43 71.30 70.43 71.18 4,019,700 +0.43(+0.61%)
Jan 16, 2020 70.96 71.18 70.67 70.75 2,720,300 -0.05(-0.07%)
Jan 15, 2020 70.34 71.05 70.34 70.80 3,606,183 +0.51(+0.73%)
Jan 14, 2020 70.14 70.40 70.03 70.29 4,711,929 +0.15(+0.21%)
Jan 13, 2020 70.16 70.56 69.80 70.14 4,641,349 -0.01(-0.01%)
Jan 10, 2020 69.73 70.43 69.45 70.15 3,724,000 +0.29(+0.42%)
Jan 09, 2020 69.38 69.94 69.06 69.86 3,996,112 +0.59(+0.85%)
Jan 08, 2020 67.80 69.65 67.73 69.27 4,676,066 +1.72(+2.55%)
Jan 07, 2020 68.46 68.46 67.47 67.55 4,500,012 -0.94(-1.37%)
Jan 06, 2020 68.08 68.85 68.01 68.49 4,607,525 +0.47(+0.69%)
Jan 03, 2020 67.84 68.47 67.67 68.02 3,473,800 -0.10(-0.15%)
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.