Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 72.14 72.58 71.56 72.33 4,317,200 +0.24(+0.33%)
May 28, 2020 71.60 72.47 71.20 72.09 4,685,589 +1.50(+2.12%)
May 27, 2020 69.68 70.66 69.44 70.59 3,810,912 +1.16(+1.67%)
May 26, 2020 71.34 71.48 69.10 69.43 6,475,571 -1.32(-1.87%)
May 22, 2020 70.09 70.93 70.02 70.75 3,427,400 +0.49(+0.70%)
May 21, 2020 70.47 71.01 69.76 70.26 5,171,918 -0.21(-0.30%)
May 20, 2020 69.67 70.59 69.46 70.47 3,405,829 +1.22(+1.76%)
May 19, 2020 69.82 70.38 69.14 69.25 5,304,061 -0.97(-1.38%)
May 18, 2020 69.92 70.75 69.18 70.22 5,017,690 +1.27(+1.84%)
May 15, 2020 66.77 68.97 66.40 68.95 7,939,600 +1.89(+2.82%)
May 14, 2020 68.11 68.29 65.54 67.06 5,000,018 -1.24(-1.82%)
May 13, 2020 69.01 69.55 67.84 68.30 3,863,694 -0.43(-0.63%)
May 12, 2020 69.74 69.98 68.50 68.73 3,961,362 -0.65(-0.94%)
May 11, 2020 69.53 70.00 68.92 69.38 2,797,177 +0.01(+0.01%)
May 08, 2020 69.75 69.82 68.78 69.37 3,938,900 +0.57(+0.83%)
May 07, 2020 68.90 69.65 68.16 68.80 3,985,974 +0.96(+1.42%)
May 06, 2020 69.39 69.49 67.80 67.84 4,551,316 -1.68(-2.42%)
May 05, 2020 69.50 70.13 69.02 69.52 2,457,986 +0.04(+0.06%)
May 04, 2020 68.65 69.86 68.02 69.48 5,031,541 +0.95(+1.39%)
May 01, 2020 70.20 71.00 68.31 68.53 4,497,200 -1.74(-2.48%)
Apr 30, 2020 69.75 70.79 69.17 70.27 7,127,982 +0.11(+0.16%)
Apr 29, 2020 70.54 70.84 68.84 70.16 4,676,050 -0.95(-1.34%)
Apr 28, 2020 71.94 71.94 70.44 71.11 2,995,659 +0.08(+0.11%)
Apr 27, 2020 71.92 71.95 70.89 71.03 2,926,699 -0.37(-0.52%)
Apr 24, 2020 70.75 71.91 70.60 71.40 3,549,800 +0.17(+0.24%)
Apr 23, 2020 71.05 71.60 70.70 71.23 4,041,805 +0.02(+0.03%)
Apr 22, 2020 71.20 71.73 70.56 71.21 3,498,085 +0.60(+0.85%)
Apr 21, 2020 71.50 71.75 70.25 70.61 3,142,782 -1.55(-2.15%)
Apr 20, 2020 72.93 73.31 72.13 72.16 3,187,548 -1.26(-1.72%)
Apr 17, 2020 72.71 73.70 71.53 73.42 3,762,400 +0.58(+0.80%)
Apr 16, 2020 72.90 73.28 71.74 72.84 3,561,067 +0.19(+0.26%)
Apr 15, 2020 72.20 72.94 71.68 72.65 3,389,712 -0.46(-0.63%)
Apr 14, 2020 71.33 73.89 70.61 73.11 4,940,583 +3.62(+5.21%)
Apr 13, 2020 69.63 70.21 69.21 69.49 3,335,046 -0.42(-0.60%)
Apr 09, 2020 70.66 71.47 69.76 69.91 3,582,400 -0.31(-0.44%)
Apr 08, 2020 69.64 70.75 68.85 70.22 4,265,709 +1.18(+1.71%)
Apr 07, 2020 70.28 71.79 68.83 69.04 5,964,860 -1.46(-2.07%)
Apr 06, 2020 69.60 71.73 69.13 70.50 5,168,756 +2.88(+4.26%)
Apr 03, 2020 67.95 68.69 66.75 67.62 4,720,900 -0.55(-0.81%)
Apr 02, 2020 64.78 68.69 64.71 68.17 5,676,716 +2.62(+4.00%)
Apr 01, 2020 64.75 65.85 64.09 65.55 4,247,013 -0.81(-1.22%)
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%)
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.