Skip to main content

Colgate-Palmolive (NY: CL )

74.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 64.55 64.68 63.57 63.73 3,311,392 -1.13(-1.74%)
May 30, 2019 64.26 64.88 64.26 64.86 1,983,778 +0.81(+1.26%)
May 29, 2019 64.01 64.28 63.76 64.05 3,857,405 -0.13(-0.20%)
May 28, 2019 65.26 65.55 64.15 64.18 3,635,173 -1.00(-1.53%)
May 24, 2019 65.82 65.91 65.12 65.18 2,477,235 -0.50(-0.77%)
May 23, 2019 65.33 65.71 65.10 65.68 3,047,258 +0.20(+0.31%)
May 22, 2019 65.24 65.59 65.01 65.48 4,219,403 +0.00(+0.00%)
May 21, 2019 65.64 65.83 65.44 65.48 2,772,711 -0.16(-0.24%)
May 20, 2019 65.98 66.44 65.53 65.64 3,440,901 -0.25(-0.38%)
May 17, 2019 65.87 66.23 65.65 65.88 3,019,502 -0.49(-0.73%)
May 16, 2019 65.68 66.92 65.53 66.37 3,912,218 +1.06(+1.63%)
May 15, 2019 65.16 65.39 64.99 65.31 4,865,954 +0.17(+0.27%)
May 14, 2019 65.45 65.88 65.11 65.13 3,087,434 -0.38(-0.57%)
May 13, 2019 64.88 65.58 64.63 65.51 2,841,607 +0.05(+0.08%)
May 10, 2019 64.59 65.53 64.34 65.45 2,557,526 +0.59(+0.92%)
May 09, 2019 64.76 65.07 64.36 64.86 2,638,405 -0.13(-0.20%)
May 08, 2019 64.65 65.45 64.12 64.99 3,576,397 +0.44(+0.68%)
May 07, 2019 65.24 65.53 63.67 64.55 4,506,654 -1.08(-1.65%)
May 06, 2019 65.48 65.70 65.18 65.63 2,603,540 -0.24(-0.36%)
May 03, 2019 65.78 65.96 65.53 65.86 2,661,851 +0.12(+0.18%)
May 02, 2019 65.28 65.84 65.21 65.75 2,414,112 +0.49(+0.74%)
May 01, 2019 65.98 66.34 65.21 65.26 4,281,275 -1.37(-2.06%)
Apr 30, 2019 65.46 66.69 65.21 66.63 4,424,470 +1.29(+1.98%)
Apr 29, 2019 65.22 65.53 64.80 65.34 3,696,559 +0.07(+0.11%)
Apr 26, 2019 63.69 65.45 63.60 65.27 6,506,225 +2.39(+3.80%)
Apr 25, 2019 62.71 63.14 62.28 62.88 3,485,935 -0.16(-0.25%)
Apr 24, 2019 62.79 63.60 62.44 63.04 3,933,589 -0.14(-0.22%)
Apr 23, 2019 63.47 63.88 63.04 63.17 3,701,057 -0.54(-0.85%)
Apr 22, 2019 63.50 64.13 63.48 63.71 4,262,252 +0.23(+0.36%)
Apr 18, 2019 63.16 63.52 62.95 63.48 3,680,295 +0.61(+0.98%)
Apr 17, 2019 63.06 63.12 62.75 62.87 2,876,903 +0.06(+0.10%)
Apr 16, 2019 62.52 63.02 62.52 62.81 3,499,317 +0.30(+0.48%)
Apr 15, 2019 62.32 62.67 62.25 62.51 3,196,102 -0.05(-0.09%)
Apr 12, 2019 61.87 62.56 61.58 62.56 4,231,768 +0.62(+1.00%)
Apr 11, 2019 62.14 62.30 61.63 61.94 2,757,902 -0.02(-0.03%)
Apr 10, 2019 61.91 62.22 61.70 61.96 2,223,915 +0.00(+0.00%)
Apr 09, 2019 61.69 61.99 61.50 61.96 2,310,716 +0.08(+0.13%)
Apr 08, 2019 61.91 62.02 61.64 61.88 1,844,627 +0.09(+0.15%)
Apr 05, 2019 61.44 61.79 61.36 61.79 2,177,496 +0.34(+0.55%)
Apr 04, 2019 61.86 61.86 61.18 61.45 2,794,043 -0.25(-0.40%)
Apr 03, 2019 62.06 62.11 61.46 61.70 4,167,540 -0.50(-0.80%)
Apr 02, 2019 62.05 62.48 61.67 62.20 3,440,656 +0.06(+0.10%)
Apr 01, 2019 62.21 62.33 61.71 62.13 4,550,512 -0.22(-0.35%)
Mar 29, 2019 61.41 62.41 61.29 62.35 5,055,103 +1.06(+1.74%)
Mar 28, 2019 61.06 61.46 61.06 61.29 3,252,570 +0.33(+0.54%)
Mar 27, 2019 60.98 61.27 60.47 60.96 3,208,576 +0.08(+0.13%)
Mar 26, 2019 60.60 61.23 60.47 60.88 2,525,356 +0.60(+1.00%)
Mar 25, 2019 59.96 60.47 59.89 60.28 3,267,634 +0.24(+0.39%)
Mar 22, 2019 59.84 60.44 59.32 60.04 3,163,191 +0.15(+0.26%)
Mar 21, 2019 59.13 60.00 59.09 59.89 3,071,068 +0.66(+1.11%)
Mar 20, 2019 59.93 59.93 59.03 59.23 4,164,953 -0.58(-0.97%)
Mar 19, 2019 60.23 60.23 59.52 59.81 5,082,519 -0.49(-0.81%)
Mar 18, 2019 61.18 61.27 60.13 60.30 3,203,438 -0.83(-1.35%)
Mar 15, 2019 60.37 61.14 60.22 61.13 7,300,094 +0.86(+1.43%)
Mar 14, 2019 60.44 60.63 60.10 60.27 3,620,563 -0.25(-0.41%)
Mar 13, 2019 59.87 60.60 59.87 60.51 4,281,199 +0.71(+1.19%)
Mar 12, 2019 60.01 60.40 59.67 59.80 2,751,291 -0.10(-0.17%)
Mar 11, 2019 59.40 59.94 59.33 59.90 2,992,836 +0.45(+0.77%)
Mar 08, 2019 59.52 59.87 59.08 59.45 2,843,200 +0.01(+0.02%)
Mar 07, 2019 59.35 59.80 58.93 59.44 4,799,026 -0.25(-0.41%)
Mar 06, 2019 59.79 59.96 59.24 59.69 3,038,536 -0.10(-0.17%)
Mar 05, 2019 60.10 60.20 59.63 59.79 3,829,690 -0.28(-0.47%)
Mar 04, 2019 60.32 60.34 59.53 60.07 3,684,901 +0.03(+0.05%)
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.