Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 66.80 67.02 65.77 66.02 5,909,530 -0.43(-0.65%)
Jun 27, 2019 66.64 66.74 66.24 66.45 2,682,224 -0.19(-0.29%)
Jun 26, 2019 67.91 67.92 66.57 66.65 3,073,333 -1.44(-2.11%)
Jun 25, 2019 68.05 68.40 67.53 68.08 3,450,003 -0.06(-0.08%)
Jun 24, 2019 67.74 68.33 67.47 68.14 3,808,270 +0.94(+1.40%)
Jun 21, 2019 67.87 68.17 67.14 67.20 6,740,645 -0.60(-0.88%)
Jun 20, 2019 67.99 68.28 67.53 67.80 2,990,243 +0.06(+0.10%)
Jun 19, 2019 66.97 67.82 66.68 67.73 3,361,491 +0.59(+0.88%)
Jun 18, 2019 68.15 68.22 66.95 67.14 2,906,219 -0.48(-0.71%)
Jun 17, 2019 67.57 67.78 67.06 67.62 2,933,452 +0.06(+0.08%)
Jun 14, 2019 67.13 67.69 67.02 67.57 2,813,586 +0.55(+0.82%)
Jun 13, 2019 67.32 67.43 66.32 67.02 3,196,549 -0.28(-0.41%)
Jun 12, 2019 67.83 68.25 67.11 67.29 3,506,379 -0.26(-0.38%)
Jun 11, 2019 67.42 67.57 67.04 67.55 3,457,241 +0.28(+0.41%)
Jun 10, 2019 68.04 68.25 67.13 67.27 3,464,040 -0.88(-1.30%)
Jun 07, 2019 67.43 68.30 67.37 68.16 3,749,350 +0.81(+1.20%)
Jun 06, 2019 66.43 67.48 66.38 67.35 4,197,329 +1.10(+1.65%)
Jun 05, 2019 65.51 66.28 65.07 66.25 2,904,302 +1.01(+1.55%)
Jun 04, 2019 65.41 65.65 64.97 65.24 4,079,182 +0.12(+0.18%)
Jun 03, 2019 64.21 65.21 64.11 65.12 3,964,752 +0.99(+1.54%)
May 31, 2019 64.95 65.09 63.97 64.13 3,290,695 -1.13(-1.74%)
May 30, 2019 64.67 65.29 64.67 65.27 1,971,380 +0.81(+1.26%)
May 29, 2019 64.41 64.68 64.16 64.45 3,833,296 -0.13(-0.20%)
May 28, 2019 65.67 65.97 64.56 64.58 3,612,454 -1.00(-1.53%)
May 24, 2019 66.23 66.32 65.53 65.59 2,461,752 -0.51(-0.77%)
May 23, 2019 65.74 66.12 65.50 66.09 3,028,213 +0.20(+0.31%)
May 22, 2019 65.65 66.00 65.42 65.89 4,193,032 +0.00(+0.00%)
May 21, 2019 66.06 66.24 65.85 65.89 2,755,381 -0.16(-0.24%)
May 20, 2019 66.40 66.86 65.95 66.05 3,419,395 -0.25(-0.38%)
May 17, 2019 66.29 66.65 66.07 66.30 3,000,630 -0.49(-0.73%)
May 16, 2019 66.09 67.34 65.94 66.78 3,887,767 +1.07(+1.63%)
May 15, 2019 65.57 65.80 65.39 65.72 4,835,542 +0.17(+0.27%)
May 14, 2019 65.86 66.30 65.52 65.54 3,068,138 -0.38(-0.57%)
May 13, 2019 65.29 66.00 65.03 65.92 2,823,847 +0.06(+0.08%)
May 10, 2019 65.00 65.94 64.74 65.86 2,541,542 +0.60(+0.92%)
May 09, 2019 65.16 65.48 64.77 65.27 2,621,915 -0.13(-0.20%)
May 08, 2019 65.05 65.86 64.53 65.39 3,554,044 +0.44(+0.68%)
May 07, 2019 65.65 65.94 64.07 64.95 4,478,488 -1.09(-1.65%)
May 06, 2019 65.89 66.12 65.59 66.04 2,587,268 -0.24(-0.36%)
May 03, 2019 66.20 66.38 65.94 66.28 2,645,214 +0.12(+0.18%)
May 02, 2019 65.69 66.26 65.62 66.16 2,399,024 +0.49(+0.74%)
May 01, 2019 66.40 66.76 65.62 65.67 4,254,517 -1.38(-2.06%)
Apr 30, 2019 65.87 67.11 65.62 67.05 4,396,817 +1.30(+1.98%)
Apr 29, 2019 65.63 65.94 65.21 65.75 3,673,455 +0.07(+0.11%)
Apr 26, 2019 64.10 65.86 64.00 65.68 6,465,561 +2.40(+3.80%)
Apr 25, 2019 63.10 63.53 62.68 63.28 3,464,148 -0.16(-0.25%)
Apr 24, 2019 63.18 64.00 62.83 63.43 3,909,004 -0.14(-0.22%)
Apr 23, 2019 63.86 64.28 63.44 63.57 3,677,926 -0.54(-0.85%)
Apr 22, 2019 63.90 64.54 63.88 64.11 4,235,612 +0.23(+0.36%)
Apr 18, 2019 63.56 63.92 63.35 63.88 3,657,293 +0.62(+0.98%)
Apr 17, 2019 63.46 63.52 63.15 63.27 2,858,922 +0.06(+0.10%)
Apr 16, 2019 62.91 63.41 62.91 63.20 3,477,446 +0.30(+0.48%)
Apr 15, 2019 62.72 63.06 62.64 62.90 3,176,126 -0.05(-0.09%)
Apr 12, 2019 62.26 62.95 61.97 62.95 4,205,320 +0.62(+1.00%)
Apr 11, 2019 62.53 62.69 62.02 62.33 2,740,665 -0.02(-0.03%)
Apr 10, 2019 62.30 62.61 62.08 62.35 2,210,016 +0.00(+0.00%)
Apr 09, 2019 62.08 62.38 61.88 62.35 2,296,274 +0.08(+0.13%)
Apr 08, 2019 62.30 62.41 62.03 62.27 1,833,098 +0.09(+0.15%)
Apr 05, 2019 61.83 62.18 61.75 62.18 2,163,887 +0.34(+0.55%)
Apr 04, 2019 62.25 62.25 61.56 61.84 2,776,580 -0.25(-0.40%)
Apr 03, 2019 62.45 62.50 61.85 62.08 4,141,493 -0.50(-0.80%)
Apr 02, 2019 62.44 62.87 62.06 62.59 3,419,152 +0.06(+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.