Colgate-Palmolive (NY: CL )

77.48 +1.51 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.28 60.48 60.17 60.48 2,758,037 +0.20(+0.33%)
Sep 27, 2018 60.57 60.84 60.23 60.28 2,766,092 -0.33(-0.55%)
Sep 26, 2018 60.75 61.25 60.53 60.61 2,533,791 -0.04(-0.06%)
Sep 25, 2018 61.55 61.60 60.59 60.65 2,599,103 -0.72(-1.18%)
Sep 24, 2018 62.31 62.48 61.29 61.37 3,026,816 -1.04(-1.66%)
Sep 21, 2018 62.14 62.59 62.12 62.41 5,189,379 +0.27(+0.44%)
Sep 20, 2018 61.69 62.37 61.62 62.14 3,795,763 +0.78(+1.27%)
Sep 19, 2018 61.65 61.96 61.33 61.36 3,340,124 -0.30(-0.48%)
Sep 18, 2018 62.11 62.20 61.60 61.66 2,906,343 -0.50(-0.80%)
Sep 17, 2018 61.42 62.16 61.32 62.16 3,182,335 +0.74(+1.21%)
Sep 14, 2018 61.60 61.70 61.17 61.41 2,040,546 -0.15(-0.25%)
Sep 13, 2018 61.49 61.60 60.97 61.57 3,409,419 +0.16(+0.26%)
Sep 12, 2018 60.59 61.51 60.58 61.41 2,903,904 +0.72(+1.19%)
Sep 11, 2018 60.34 60.79 60.16 60.68 3,304,612 +0.02(+0.03%)
Sep 10, 2018 60.53 61.10 60.52 60.66 3,712,202 +0.14(+0.22%)
Sep 07, 2018 60.25 60.57 59.86 60.53 3,299,504 +0.01(+0.02%)
Sep 06, 2018 59.91 60.67 59.70 60.52 3,647,877 +0.37(+0.62%)
Sep 05, 2018 58.76 60.20 58.67 60.15 4,403,719 +1.23(+2.08%)
Sep 04, 2018 59.38 59.61 58.72 58.92 4,999,412 -1.07(-1.78%)
Aug 31, 2018 59.99 59.99 59.99 0 +0.15(+0.26%)
Aug 30, 2018 60.29 60.50 59.65 59.83 3,048,842 -0.65(-1.08%)
Aug 29, 2018 60.40 60.75 60.38 60.48 2,570,606 +0.16(+0.27%)
Aug 28, 2018 60.77 60.88 60.23 60.32 2,227,552 -0.28(-0.46%)
Aug 27, 2018 60.65 60.81 60.17 60.60 2,300,610 +0.19(+0.31%)
Aug 24, 2018 60.11 60.53 59.92 60.41 2,265,060 +0.28(+0.47%)
Aug 23, 2018 60.27 60.61 60.05 60.13 2,723,868 -0.38(-0.63%)
Aug 22, 2018 60.88 60.93 60.51 60.51 2,324,711 -0.37(-0.61%)
Aug 21, 2018 61.03 61.14 60.55 60.88 2,572,562 -0.23(-0.38%)
Aug 20, 2018 61.08 61.32 61.04 61.12 2,382,269 +0.14(+0.24%)
Aug 17, 2018 60.27 61.05 60.01 60.97 3,900,752 +0.70(+1.17%)
Aug 16, 2018 59.67 60.39 59.67 60.27 3,501,647 +0.80(+1.35%)
Aug 15, 2018 59.11 59.54 58.82 59.46 4,700,265 +0.28(+0.47%)
Aug 14, 2018 59.22 59.53 59.16 59.18 2,803,692 -0.03(-0.05%)
Aug 13, 2018 59.14 59.41 58.72 59.21 3,016,887 +0.11(+0.18%)
Aug 10, 2018 59.40 59.48 58.95 59.10 3,250,903 -0.45(-0.76%)
Aug 09, 2018 60.03 60.22 59.51 59.55 3,298,226 -0.60(-0.99%)
Aug 08, 2018 60.58 60.66 60.13 60.15 2,115,086 -0.58(-0.95%)
Aug 07, 2018 60.88 60.88 60.10 60.73 2,414,599 -0.14(-0.22%)
Aug 06, 2018 60.93 61.07 60.68 60.86 2,814,624 -0.11(-0.18%)
Aug 03, 2018 60.85 61.81 60.37 60.97 4,786,960 +0.23(+0.39%)
Aug 02, 2018 59.74 60.91 59.73 60.74 3,994,074 +1.05(+1.76%)
Aug 01, 2018 60.37 60.52 59.44 59.69 4,844,429 -0.84(-1.39%)
Jul 31, 2018 60.07 60.84 60.01 60.53 5,249,324 +0.50(+0.83%)
Jul 30, 2018 59.10 60.20 59.04 60.03 5,315,268 -0.18(-0.30%)
Jul 27, 2018 59.54 60.86 58.64 60.21 6,085,771 -0.25(-0.42%)
Jul 26, 2018 59.63 61.35 59.63 60.47 6,461,939 +0.89(+1.50%)
Jul 25, 2018 58.99 59.69 58.95 59.57 3,691,837 +0.61(+1.04%)
Jul 24, 2018 59.18 59.35 58.65 58.96 5,986,521 -0.51(-0.87%)
Jul 23, 2018 59.58 59.74 59.20 59.47 5,903,373 -0.10(-0.17%)
Jul 20, 2018 59.73 59.08 59.57 3,614,814 +0.18(+0.30%)
Jul 19, 2018 59.03 59.66 58.53 59.39 4,811,452 +0.85(+1.45%)
Jul 18, 2018 58.81 59.19 58.14 58.54 4,111,125 -0.68(-1.14%)
Jul 17, 2018 58.75 59.57 58.75 59.22 3,454,638 +0.33(+0.55%)
Jul 16, 2018 58.86 58.93 58.43 58.89 2,684,238 -0.12(-0.20%)
Jul 13, 2018 58.55 59.06 58.51 59.01 2,991,404 +0.52(+0.89%)
Jul 12, 2018 58.54 58.90 58.31 58.49 2,786,353 -0.06(-0.11%)
Jul 11, 2018 58.99 59.15 58.49 58.55 2,612,687 -0.44(-0.75%)
Jul 10, 2018 58.43 59.03 58.07 58.99 2,911,328 +0.66(+1.12%)
Jul 09, 2018 58.74 58.85 58.29 58.34 4,569,770 -0.70(-1.19%)
Jul 06, 2018 59.22 59.46 58.89 59.04 3,688,851 -0.16(-0.27%)
Jul 05, 2018 58.28 59.21 58.28 59.20 4,089,312 +1.16(+1.99%)
Jul 03, 2018 58.04 58.04 58.04 0 +0.08(+0.14%)
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.