Colgate-Palmolive (NY: CL )

75.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.73 66.95 66.61 66.95 2,491,300 +0.22(+0.33%)
Sep 27, 2018 67.05 67.35 66.68 66.73 2,498,576 -0.37(-0.55%)
Sep 26, 2018 67.25 67.80 67.01 67.10 2,288,742 -0.04(-0.06%)
Sep 25, 2018 68.14 68.20 67.08 67.14 2,347,737 -0.80(-1.18%)
Sep 24, 2018 68.98 69.17 67.85 67.94 2,734,085 -1.15(-1.66%)
Sep 21, 2018 68.79 69.29 68.77 69.09 4,687,500 +0.30(+0.44%)
Sep 20, 2018 68.30 69.05 68.22 68.79 3,428,665 +0.86(+1.27%)
Sep 19, 2018 68.25 68.59 67.90 67.93 3,017,092 -0.33(-0.48%)
Sep 18, 2018 68.76 68.86 68.19 68.26 2,625,263 -0.55(-0.80%)
Sep 17, 2018 68.00 68.82 67.89 68.81 2,874,563 +0.82(+1.21%)
Sep 14, 2018 68.19 68.31 67.72 67.99 1,843,200 -0.17(-0.25%)
Sep 13, 2018 68.07 68.19 67.50 68.16 3,079,685 +0.18(+0.26%)
Sep 12, 2018 67.08 68.10 67.07 67.98 2,623,060 +0.80(+1.19%)
Sep 11, 2018 66.80 67.30 66.60 67.18 2,985,014 +0.02(+0.03%)
Sep 10, 2018 67.01 67.64 67.00 67.16 3,353,185 +0.15(+0.22%)
Sep 07, 2018 66.70 67.06 66.27 67.01 2,980,400 +0.01(+0.01%)
Sep 06, 2018 66.33 67.17 66.09 67.00 3,295,081 +0.41(+0.62%)
Sep 05, 2018 65.05 66.65 64.95 66.59 3,977,824 +1.36(+2.08%)
Sep 04, 2018 65.74 65.99 65.01 65.23 4,515,906 -1.18(-1.78%)
Aug 31, 2018 66.41 66.41 66.41 0 +0.17(+0.26%)
Aug 30, 2018 66.75 66.98 66.04 66.24 2,753,981 -0.72(-1.08%)
Aug 29, 2018 66.87 67.25 66.85 66.96 2,321,996 +0.18(+0.27%)
Aug 28, 2018 67.28 67.40 66.68 66.78 2,012,120 -0.31(-0.46%)
Aug 27, 2018 67.14 67.32 66.61 67.09 2,078,112 +0.21(+0.31%)
Aug 24, 2018 66.55 67.01 66.34 66.88 2,046,000 +0.31(+0.47%)
Aug 23, 2018 66.72 67.10 66.47 66.57 2,460,436 -0.42(-0.63%)
Aug 22, 2018 67.40 67.45 66.99 66.99 2,099,882 -0.41(-0.61%)
Aug 21, 2018 67.56 67.69 67.03 67.40 2,323,763 -0.26(-0.38%)
Aug 20, 2018 67.62 67.89 67.58 67.66 2,151,874 +0.16(+0.24%)
Aug 17, 2018 66.72 67.59 66.43 67.50 3,523,500 +0.78(+1.17%)
Aug 16, 2018 66.06 66.86 66.06 66.72 3,162,994 +0.89(+1.35%)
Aug 15, 2018 65.44 65.91 65.12 65.83 4,245,690 +0.31(+0.47%)
Aug 14, 2018 65.56 65.90 65.49 65.52 2,532,540 -0.03(-0.05%)
Aug 13, 2018 65.47 65.77 65.01 65.55 2,725,116 +0.12(+0.18%)
Aug 10, 2018 65.76 65.85 65.26 65.43 2,936,500 -0.50(-0.76%)
Aug 09, 2018 66.46 66.67 65.88 65.93 2,979,246 -0.66(-0.99%)
Aug 08, 2018 67.07 67.16 66.57 66.59 1,910,531 -0.64(-0.95%)
Aug 07, 2018 67.40 67.40 66.54 67.23 2,181,077 -0.15(-0.22%)
Aug 06, 2018 67.45 67.61 67.18 67.38 2,542,414 -0.12(-0.18%)
Aug 03, 2018 67.37 68.43 66.83 67.50 4,324,000 +0.26(+0.39%)
Aug 02, 2018 66.14 67.43 66.13 67.24 3,607,797 +1.16(+1.76%)
Aug 01, 2018 66.83 67.00 65.80 66.08 4,375,911 -0.93(-1.39%)
Jul 31, 2018 66.50 67.35 66.43 67.01 4,741,648 +0.55(+0.83%)
Jul 30, 2018 65.43 66.65 65.36 66.46 4,801,214 -0.20(-0.30%)
Jul 27, 2018 65.92 67.38 64.92 66.66 5,497,200 -0.28(-0.42%)
Jul 26, 2018 66.02 67.92 66.02 66.94 5,836,988 +0.99(+1.50%)
Jul 25, 2018 65.31 66.08 65.26 65.95 3,334,790 +0.68(+1.04%)
Jul 24, 2018 65.52 65.71 64.93 65.27 5,407,549 -0.57(-0.87%)
Jul 23, 2018 65.96 66.14 65.54 65.84 5,332,442 -0.11(-0.17%)
Jul 20, 2018 66.13 65.40 65.95 3,265,216 +0.20(+0.30%)
Jul 19, 2018 65.35 66.05 64.80 65.75 4,346,124 +0.94(+1.45%)
Jul 18, 2018 65.11 65.53 64.36 64.81 3,713,527 -0.75(-1.14%)
Jul 17, 2018 65.04 65.95 65.04 65.56 3,120,531 -0.06(-0.09%)
Jul 16, 2018 65.58 65.66 65.10 65.62 2,409,120 -0.13(-0.20%)
Jul 13, 2018 65.24 65.81 65.19 65.75 2,684,803 +0.58(+0.89%)
Jul 12, 2018 65.22 65.63 64.97 65.17 2,500,768 -0.07(-0.11%)
Jul 11, 2018 65.73 65.90 65.17 65.24 2,344,902 -0.49(-0.75%)
Jul 10, 2018 65.10 65.77 64.70 65.73 2,612,934 +0.73(+1.12%)
Jul 09, 2018 65.45 65.57 64.95 65.00 4,101,395 -0.78(-1.19%)
Jul 06, 2018 65.98 66.25 65.62 65.78 3,310,766 -0.18(-0.27%)
Jul 05, 2018 64.94 65.97 64.94 65.96 3,670,182 +1.29(+1.99%)
Jul 03, 2018 64.67 64.67 64.67 0 +0.09(+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.