Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 72.52 72.75 71.39 71.67 5,443,700 -0.47(-0.65%)
Jun 27, 2019 72.34 72.45 71.91 72.14 2,470,793 -0.21(-0.29%)
Jun 26, 2019 73.72 73.73 72.27 72.35 2,831,072 -1.56(-2.11%)
Jun 25, 2019 73.87 74.25 73.31 73.91 3,178,050 -0.06(-0.08%)
Jun 24, 2019 73.54 74.18 73.24 73.97 3,508,076 +1.02(+1.40%)
Jun 21, 2019 73.68 74.00 72.88 72.95 6,209,300 -0.65(-0.88%)
Jun 20, 2019 73.81 74.12 73.31 73.60 2,754,531 +0.07(+0.10%)
Jun 19, 2019 72.70 73.62 72.38 73.53 3,096,515 +0.64(+0.88%)
Jun 18, 2019 73.98 74.06 72.68 72.89 2,677,131 -0.52(-0.71%)
Jun 17, 2019 73.35 73.58 72.80 73.41 2,702,217 +0.06(+0.08%)
Jun 14, 2019 72.87 73.48 72.75 73.35 2,591,800 +0.60(+0.82%)
Jun 13, 2019 73.08 73.20 71.99 72.75 2,944,575 -0.30(-0.41%)
Jun 12, 2019 73.63 74.09 72.85 73.05 3,229,982 -0.28(-0.38%)
Jun 11, 2019 73.19 73.35 72.78 73.33 3,184,717 +0.30(+0.41%)
Jun 10, 2019 73.86 74.09 72.87 73.03 3,190,980 -0.96(-1.30%)
Jun 07, 2019 73.20 74.14 73.13 73.99 3,453,800 +0.88(+1.20%)
Jun 06, 2019 72.11 73.25 72.06 73.11 3,866,466 +1.19(+1.65%)
Jun 05, 2019 71.12 71.95 70.64 71.92 2,675,365 +1.10(+1.55%)
Jun 04, 2019 71.01 71.27 70.53 70.82 3,757,633 +0.13(+0.18%)
Jun 03, 2019 69.70 70.80 69.59 70.69 3,652,223 +1.07(+1.54%)
May 31, 2019 70.51 70.66 69.44 69.62 3,031,300 -1.23(-1.74%)
May 30, 2019 70.20 70.88 70.20 70.85 1,815,982 +0.88(+1.26%)
May 29, 2019 69.92 70.22 69.65 69.97 3,531,129 -0.14(-0.20%)
May 28, 2019 71.29 71.61 70.08 70.11 3,327,695 -1.09(-1.53%)
May 24, 2019 71.90 72.00 71.14 71.20 2,267,700 -0.55(-0.77%)
May 23, 2019 71.37 71.78 71.11 71.75 2,789,508 +0.22(+0.31%)
May 22, 2019 71.27 71.65 71.02 71.53 3,862,508 +0.00(+0.00%)
May 21, 2019 71.71 71.91 71.49 71.53 2,538,183 -0.17(-0.24%)
May 20, 2019 72.08 72.58 71.59 71.70 3,149,855 -0.27(-0.38%)
May 17, 2019 71.96 72.35 71.72 71.97 2,764,100 -0.53(-0.73%)
May 16, 2019 71.75 73.10 71.58 72.50 3,581,306 +1.16(+1.63%)
May 15, 2019 71.18 71.43 70.99 71.34 4,454,371 +0.19(+0.27%)
May 14, 2019 71.50 71.97 71.13 71.15 2,826,286 -0.41(-0.57%)
May 13, 2019 70.88 71.64 70.60 71.56 2,601,252 +0.06(+0.08%)
May 10, 2019 70.56 71.58 70.28 71.50 2,341,200 +0.65(+0.92%)
May 09, 2019 70.74 71.08 70.31 70.85 2,415,238 -0.14(-0.20%)
May 08, 2019 70.62 71.50 70.05 70.99 3,273,890 +0.48(+0.68%)
May 07, 2019 71.27 71.58 69.55 70.51 4,125,462 -1.18(-1.65%)
May 06, 2019 71.53 71.78 71.20 71.69 2,383,322 -0.26(-0.36%)
May 03, 2019 71.86 72.06 71.58 71.95 2,436,700 +0.13(+0.18%)
May 02, 2019 71.31 71.92 71.23 71.82 2,209,916 +0.53(+0.74%)
May 01, 2019 72.08 72.47 71.23 71.29 3,919,146 -1.50(-2.06%)
Apr 30, 2019 71.51 72.85 71.23 72.79 4,050,229 +1.41(+1.98%)
Apr 29, 2019 71.25 71.58 70.79 71.38 3,383,888 +0.08(+0.11%)
Apr 26, 2019 69.58 71.50 69.48 71.30 5,955,900 +2.61(+3.80%)
Apr 25, 2019 68.50 68.97 68.04 68.69 3,191,080 -0.17(-0.25%)
Apr 24, 2019 68.59 69.48 68.21 68.86 3,600,869 -0.15(-0.22%)
Apr 23, 2019 69.33 69.78 68.87 69.01 3,388,006 -0.59(-0.85%)
Apr 22, 2019 69.37 70.06 69.35 69.60 3,901,732 +0.25(+0.36%)
Apr 18, 2019 69.00 69.39 68.77 69.35 3,369,000 +0.67(+0.98%)
Apr 17, 2019 68.89 68.95 68.55 68.68 2,633,562 -0.36(-0.52%)
Apr 16, 2019 68.72 69.27 68.72 69.04 3,183,379 +0.33(+0.48%)
Apr 15, 2019 68.51 68.89 68.43 68.71 2,907,540 -0.06(-0.09%)
Apr 12, 2019 68.01 68.77 67.69 68.77 3,849,700 +0.68(+1.00%)
Apr 11, 2019 68.31 68.48 67.75 68.09 2,508,903 -0.02(-0.03%)
Apr 10, 2019 68.05 68.39 67.82 68.11 2,023,128 +0.00(+0.00%)
Apr 09, 2019 67.81 68.14 67.60 68.11 2,102,092 +0.09(+0.13%)
Apr 08, 2019 68.05 68.18 67.76 68.02 1,678,084 +0.10(+0.15%)
Apr 05, 2019 67.54 67.92 67.45 67.92 1,980,900 +0.37(+0.55%)
Apr 04, 2019 68.00 68.00 67.25 67.55 2,541,781 -0.27(-0.40%)
Apr 03, 2019 68.22 68.27 67.56 67.82 3,791,271 -0.55(-0.80%)
Apr 02, 2019 68.21 68.68 67.79 68.37 3,130,014 +0.07(+0.10%)
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.