Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 60.60 60.76 60.32 60.61 1,549,685 +0.13(+0.21%)
Nov 27, 2019 60.59 60.67 60.08 60.49 2,816,958 -0.10(-0.16%)
Nov 26, 2019 60.06 60.59 59.90 60.59 3,931,606 +0.72(+1.21%)
Nov 25, 2019 59.73 59.86 59.29 59.86 3,379,285 +0.24(+0.40%)
Nov 22, 2019 59.53 59.77 59.18 59.62 2,927,394 -0.04(-0.06%)
Nov 21, 2019 60.34 60.51 59.62 59.66 3,841,067 -0.41(-0.68%)
Nov 20, 2019 60.09 60.41 59.72 60.07 3,366,351 +0.04(+0.07%)
Nov 19, 2019 60.00 60.16 59.45 60.02 4,151,589 +0.03(+0.04%)
Nov 18, 2019 59.71 60.72 59.62 60.00 5,111,359 +0.68(+1.15%)
Nov 15, 2019 59.58 59.65 59.10 59.32 5,758,786 -0.24(-0.41%)
Nov 14, 2019 59.55 59.88 59.47 59.56 3,307,753 -0.21(-0.36%)
Nov 13, 2019 59.88 59.95 59.44 59.77 3,888,105 +0.21(+0.36%)
Nov 12, 2019 59.59 59.85 59.46 59.56 3,710,192 +0.09(+0.15%)
Nov 11, 2019 59.34 59.70 58.94 59.47 2,954,350 -0.08(-0.14%)
Nov 08, 2019 59.67 59.93 59.32 59.55 3,904,311 -0.21(-0.36%)
Nov 07, 2019 59.50 59.83 58.92 59.76 4,847,218 +0.31(+0.53%)
Nov 06, 2019 59.26 59.78 59.16 59.45 4,937,278 +0.50(+0.85%)
Nov 05, 2019 58.24 59.16 57.87 58.95 6,035,538 +0.49(+0.84%)
Nov 04, 2019 59.46 59.86 58.31 58.46 7,299,978 -1.25(-2.10%)
Nov 01, 2019 60.27 60.33 58.61 59.71 6,857,104 -1.60(-2.61%)
Oct 31, 2019 61.15 61.63 60.70 61.31 4,894,321 +0.02(+0.03%)
Oct 30, 2019 60.76 61.34 60.59 61.29 2,881,950 +0.59(+0.97%)
Oct 29, 2019 60.03 60.73 59.89 60.70 3,377,737 +0.51(+0.85%)
Oct 28, 2019 61.35 61.40 59.84 60.19 5,140,789 -0.95(-1.55%)
Oct 25, 2019 61.13 61.44 60.96 61.14 4,308,124 +0.06(+0.10%)
Oct 24, 2019 60.55 61.26 60.36 61.08 5,883,894 +0.72(+1.18%)
Oct 23, 2019 59.72 60.51 59.70 60.36 4,595,513 +0.43(+0.72%)
Oct 22, 2019 61.27 61.31 59.85 59.93 4,343,055 -0.72(-1.19%)
Oct 21, 2019 60.39 60.73 60.26 60.66 2,853,399 +0.24(+0.40%)
Oct 18, 2019 60.40 60.65 59.92 60.42 4,529,427 -0.04(-0.07%)
Oct 17, 2019 60.53 60.96 60.29 60.46 4,266,303 +0.20(+0.34%)
Oct 16, 2019 60.73 60.73 59.83 60.26 5,029,147 -0.49(-0.80%)
Oct 15, 2019 61.66 61.74 60.60 60.75 4,986,991 -0.90(-1.46%)
Oct 14, 2019 62.71 62.86 61.60 61.64 2,909,953 -0.98(-1.56%)
Oct 11, 2019 63.15 63.16 62.36 62.62 2,904,279 -0.23(-0.37%)
Oct 10, 2019 62.13 62.94 61.90 62.85 2,499,829 +0.12(+0.20%)
Oct 09, 2019 62.95 63.16 62.24 62.73 2,177,397 -0.04(-0.07%)
Oct 08, 2019 63.49 63.57 62.73 62.77 2,867,425 -0.83(-1.31%)
Oct 07, 2019 63.92 64.10 63.55 63.61 3,038,672 -0.40(-0.62%)
Oct 04, 2019 63.03 64.07 62.90 64.01 2,727,835 +1.07(+1.69%)
Oct 03, 2019 62.89 63.42 62.56 62.94 2,581,240 +0.31(+0.50%)
Oct 02, 2019 63.41 63.81 62.23 62.63 4,238,310 -1.07(-1.69%)
Oct 01, 2019 64.64 65.02 63.49 63.70 4,010,043 -1.58(-2.42%)
Sep 30, 2019 65.14 65.97 64.96 65.28 3,816,353 +0.22(+0.34%)
Sep 27, 2019 64.96 65.14 64.52 65.06 4,240,722 +0.48(+0.74%)
Sep 26, 2019 64.21 64.90 64.09 64.58 2,962,117 +0.43(+0.66%)
Sep 25, 2019 64.42 64.65 63.85 64.16 3,135,764 -0.22(-0.34%)
Sep 24, 2019 63.91 64.77 63.76 64.38 4,955,350 +0.88(+1.38%)
Sep 23, 2019 62.92 63.70 62.91 63.50 4,713,619 +0.49(+0.78%)
Sep 20, 2019 63.07 63.29 62.84 63.01 5,393,629 +0.00(+0.00%)
Sep 19, 2019 63.00 63.15 62.75 63.01 4,325,053 +0.18(+0.28%)
Sep 18, 2019 62.33 62.89 62.06 62.83 3,999,191 +0.79(+1.27%)
Sep 17, 2019 61.79 62.79 61.75 62.04 3,811,987 +0.38(+0.62%)
Sep 16, 2019 62.26 62.51 61.25 61.66 4,635,590 -1.14(-1.81%)
Sep 13, 2019 63.59 63.69 62.51 62.80 5,269,094 -1.40(-2.19%)
Sep 12, 2019 65.16 65.60 64.16 64.20 2,977,404 -0.50(-0.77%)
Sep 11, 2019 63.90 64.71 63.41 64.70 2,596,195 +0.65(+1.01%)
Sep 10, 2019 64.40 64.41 63.22 64.05 5,306,680 -0.95(-1.46%)
Sep 09, 2019 66.25 66.25 64.70 65.00 5,802,199 -1.34(-2.02%)
Sep 06, 2019 66.08 66.35 65.92 66.34 2,627,396 +0.36(+0.55%)
Sep 05, 2019 66.61 66.61 65.80 65.98 3,863,196 -0.52(-0.77%)
Sep 04, 2019 66.46 66.60 66.13 66.49 2,728,207 +0.50(+0.75%)
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.