Skip to main content

Colgate-Palmolive (NY: CL )

90.01 +0.06 (+0.07%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 70.47 71.26 69.74 71.02 4,725,708 +0.30(+0.43%)
Jul 30, 2020 69.79 71.00 69.66 70.71 5,280,806 +0.62(+0.88%)
Jul 29, 2020 69.53 70.35 69.48 70.10 3,464,122 +0.45(+0.65%)
Jul 28, 2020 68.92 69.90 68.76 69.65 4,387,376 +0.98(+1.42%)
Jul 27, 2020 68.16 68.74 68.07 68.67 3,459,890 +0.30(+0.44%)
Jul 24, 2020 68.74 69.21 68.05 68.37 2,859,862 +0.08(+0.12%)
Jul 23, 2020 68.89 69.16 68.22 68.28 4,204,930 +0.08(+0.12%)
Jul 22, 2020 67.70 68.27 66.79 68.20 4,608,485 +0.09(+0.14%)
Jul 21, 2020 68.40 68.85 68.05 68.11 3,174,417 -0.15(-0.22%)
Jul 20, 2020 68.97 69.16 67.97 68.26 2,320,451 -0.92(-1.33%)
Jul 17, 2020 68.92 69.26 68.42 69.18 3,121,954 +0.61(+0.89%)
Jul 16, 2020 68.41 68.70 67.86 68.57 2,797,152 +0.27(+0.39%)
Jul 15, 2020 68.59 69.04 68.00 68.30 3,576,685 -0.15(-0.21%)
Jul 14, 2020 67.03 68.51 67.02 68.45 3,479,050 +1.27(+1.89%)
Jul 13, 2020 67.34 67.79 66.99 67.18 3,436,795 -0.20(-0.30%)
Jul 10, 2020 67.01 67.64 66.48 67.38 4,831,678 +0.33(+0.49%)
Jul 09, 2020 67.73 68.24 66.97 67.05 3,189,499 -1.07(-1.57%)
Jul 08, 2020 67.73 68.19 67.44 68.12 3,463,066 +0.48(+0.70%)
Jul 07, 2020 66.93 67.87 66.92 67.65 4,420,752 +0.48(+0.71%)
Jul 06, 2020 67.42 67.56 66.65 67.17 4,402,745 +0.16(+0.23%)
Jul 02, 2020 67.34 67.55 66.82 67.02 2,907,142 +0.23(+0.34%)
Jul 01, 2020 67.00 67.29 66.73 66.79 3,593,555 -0.21(-0.31%)
Jun 30, 2020 66.38 67.23 66.09 67.00 3,888,521 +0.76(+1.15%)
Jun 29, 2020 65.74 66.30 65.74 66.24 3,473,479 +0.83(+1.27%)
Jun 26, 2020 66.45 66.69 65.12 65.41 5,907,450 -1.02(-1.54%)
Jun 25, 2020 65.94 66.51 65.17 66.43 3,695,930 +0.56(+0.85%)
Jun 24, 2020 66.38 66.47 65.62 65.87 3,546,217 -0.81(-1.22%)
Jun 23, 2020 67.07 67.55 66.58 66.69 3,815,165 -0.16(-0.25%)
Jun 22, 2020 67.12 67.18 66.50 66.85 2,427,946 -0.24(-0.35%)
Jun 19, 2020 68.31 68.95 67.07 67.09 6,371,088 -0.23(-0.34%)
Jun 18, 2020 67.44 67.66 66.93 67.32 3,254,041 -0.18(-0.27%)
Jun 17, 2020 67.49 68.11 67.25 67.50 2,635,858 +0.26(+0.38%)
Jun 16, 2020 67.43 68.02 66.52 67.24 3,317,882 +0.59(+0.88%)
Jun 15, 2020 66.17 67.00 65.61 66.66 3,663,889 +0.09(+0.14%)
Jun 12, 2020 67.30 67.45 66.17 66.57 4,764,975 -0.28(-0.42%)
Jun 11, 2020 67.54 68.59 66.59 66.85 6,063,389 -1.15(-1.69%)
Jun 10, 2020 67.44 68.50 67.15 68.00 6,260,874 +0.99(+1.47%)
Jun 09, 2020 67.02 67.27 65.97 67.02 5,038,609 -0.21(-0.31%)
Jun 08, 2020 65.79 67.25 65.62 67.23 5,503,830 +1.02(+1.53%)
Jun 05, 2020 65.09 66.37 64.28 66.21 6,535,330 +1.51(+2.33%)
Jun 04, 2020 65.31 66.16 64.56 64.70 5,451,302 -0.82(-1.26%)
Jun 03, 2020 66.67 66.67 65.49 65.52 4,959,735 -0.72(-1.09%)
Jun 02, 2020 66.44 66.86 65.51 66.25 4,102,002 -0.27(-0.40%)
Jun 01, 2020 66.09 66.75 65.81 66.51 2,887,783 +0.37(+0.55%)
May 29, 2020 65.97 66.37 65.44 66.15 4,720,799 +0.22(+0.33%)
May 28, 2020 65.48 66.28 65.11 65.93 5,123,627 +1.37(+2.13%)
May 27, 2020 63.72 64.62 63.51 64.56 4,167,179 +1.06(+1.67%)
May 26, 2020 65.24 65.37 63.19 63.49 7,080,947 -1.21(-1.87%)
May 22, 2020 64.10 64.87 64.03 64.70 3,747,814 +0.45(+0.70%)
May 21, 2020 64.45 64.94 63.80 64.25 5,655,421 -0.19(-0.30%)
May 20, 2020 63.71 64.56 63.52 64.45 3,724,227 +1.12(+1.76%)
May 19, 2020 63.85 64.36 63.23 63.33 5,799,917 -0.89(-1.38%)
May 18, 2020 63.94 64.70 63.27 64.22 5,486,775 +1.16(+1.84%)
May 15, 2020 61.06 63.07 60.72 63.06 8,681,843 +1.73(+2.82%)
May 14, 2020 62.29 62.45 59.94 61.33 5,467,451 -1.13(-1.82%)
May 13, 2020 63.11 63.60 62.04 62.46 4,224,896 -0.39(-0.63%)
May 12, 2020 63.78 64.00 62.64 62.85 4,331,695 -0.59(-0.94%)
May 11, 2020 63.59 64.01 63.03 63.45 3,058,674 +0.01(+0.01%)
May 08, 2020 63.79 63.85 62.90 63.44 4,307,133 +0.52(+0.83%)
May 07, 2020 63.01 63.70 62.33 62.92 4,358,607 +0.88(+1.42%)
May 06, 2020 63.46 63.55 62.00 62.04 4,976,801 -1.54(-2.42%)
May 05, 2020 63.56 64.13 63.12 63.58 2,687,773 +0.04(+0.06%)
May 04, 2020 62.78 63.89 62.20 63.54 5,501,921 +0.87(+1.39%)
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.