Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.00 69.04 68.48 68.70 3,129,557 -0.05(-0.07%)
Aug 29, 2019 69.00 69.07 67.99 68.75 1,963,972 +0.19(+0.27%)
Aug 28, 2019 68.10 68.63 67.93 68.56 2,213,279 +0.52(+0.76%)
Aug 27, 2019 67.90 68.31 67.66 68.04 2,786,846 +0.62(+0.92%)
Aug 26, 2019 67.32 67.58 66.90 67.42 1,910,651 +0.50(+0.75%)
Aug 23, 2019 67.74 68.45 66.53 66.92 4,220,952 -0.75(-1.11%)
Aug 22, 2019 67.32 67.90 67.05 67.67 1,647,630 +0.40(+0.59%)
Aug 21, 2019 67.64 67.79 67.14 67.27 2,727,469 +0.06(+0.10%)
Aug 20, 2019 67.60 67.90 67.11 67.21 2,659,034 -0.50(-0.74%)
Aug 19, 2019 67.65 67.87 67.30 67.71 2,309,124 +0.74(+1.11%)
Aug 16, 2019 66.42 67.17 66.36 66.97 2,751,152 +0.84(+1.27%)
Aug 15, 2019 65.66 66.41 65.42 66.13 3,992,121 +0.79(+1.21%)
Aug 14, 2019 65.79 66.47 65.32 65.34 4,306,453 -1.08(-1.63%)
Aug 13, 2019 65.66 66.66 65.47 66.42 2,721,507 +0.89(+1.36%)
Aug 12, 2019 66.15 66.15 65.09 65.53 2,391,119 -0.73(-1.10%)
Aug 09, 2019 66.52 66.79 65.75 66.26 3,230,472 -0.18(-0.26%)
Aug 08, 2019 65.48 66.50 64.95 66.44 2,928,078 +1.18(+1.80%)
Aug 07, 2019 64.34 65.57 63.44 65.26 4,556,941 +0.55(+0.84%)
Aug 06, 2019 64.00 65.02 63.78 64.72 5,254,750 +0.97(+1.53%)
Aug 05, 2019 65.77 66.00 63.38 63.74 5,629,077 -2.22(-3.37%)
Aug 02, 2019 66.06 66.50 65.63 65.97 4,115,936 -0.06(-0.08%)
Aug 01, 2019 66.37 67.14 65.98 66.02 4,984,641 -0.44(-0.67%)
Jul 31, 2019 69.11 69.42 66.11 66.47 5,599,168 -2.78(-4.01%)
Jul 30, 2019 69.96 70.80 68.95 69.25 5,418,778 -0.77(-1.10%)
Jul 29, 2019 68.42 70.11 68.30 70.02 5,003,531 +1.74(+2.55%)
Jul 26, 2019 66.64 68.36 66.51 68.28 4,356,190 +1.63(+2.45%)
Jul 25, 2019 65.90 66.91 65.90 66.64 4,731,090 +0.60(+0.91%)
Jul 24, 2019 66.56 67.01 65.99 66.04 3,504,372 -0.93(-1.38%)
Jul 23, 2019 67.52 67.78 66.80 66.97 4,303,130 -0.06(-0.10%)
Jul 22, 2019 67.49 67.62 66.80 67.03 3,178,515 -0.32(-0.48%)
Jul 19, 2019 68.35 68.45 67.35 67.36 2,609,008 -1.09(-1.60%)
Jul 18, 2019 68.32 68.52 68.02 68.45 2,604,071 +0.12(+0.18%)
Jul 17, 2019 68.52 68.69 68.22 68.33 2,995,233 -0.30(-0.43%)
Jul 16, 2019 68.36 68.76 68.13 68.63 3,783,694 +0.46(+0.68%)
Jul 15, 2019 68.55 68.78 68.05 68.17 2,700,532 -0.35(-0.51%)
Jul 12, 2019 68.16 68.56 67.76 68.52 3,188,869 +0.45(+0.66%)
Jul 11, 2019 67.96 68.08 67.41 68.07 3,124,547 +0.37(+0.54%)
Jul 10, 2019 67.63 68.24 67.61 67.70 2,597,371 +0.35(+0.52%)
Jul 09, 2019 66.96 67.51 66.96 67.35 4,218,164 -0.25(-0.37%)
Jul 08, 2019 67.37 67.75 67.25 67.60 3,245,130 +0.22(+0.33%)
Jul 05, 2019 67.70 67.85 66.64 67.37 4,094,562 -0.79(-1.16%)
Jul 03, 2019 67.33 68.21 67.25 68.17 2,487,589 +1.16(+1.73%)
Jul 02, 2019 66.44 67.24 66.38 67.01 2,494,710 +0.61(+0.92%)
Jul 01, 2019 66.29 66.56 65.95 66.40 3,434,082 +0.38(+0.57%)
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%)
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.