Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.97 66.37 65.44 66.15 4,720,799 +0.22(+0.33%)
May 28, 2020 65.48 66.28 65.11 65.93 5,123,627 +1.37(+2.13%)
May 27, 2020 63.72 64.62 63.51 64.56 4,167,179 +1.06(+1.67%)
May 26, 2020 65.24 65.37 63.19 63.49 7,080,947 -1.21(-1.87%)
May 22, 2020 64.10 64.87 64.03 64.70 3,747,814 +0.45(+0.70%)
May 21, 2020 64.45 64.94 63.80 64.25 5,655,421 -0.19(-0.30%)
May 20, 2020 63.71 64.56 63.52 64.45 3,724,227 +1.12(+1.76%)
May 19, 2020 63.85 64.36 63.23 63.33 5,799,917 -0.89(-1.38%)
May 18, 2020 63.94 64.70 63.27 64.22 5,486,775 +1.16(+1.84%)
May 15, 2020 61.06 63.07 60.72 63.06 8,681,843 +1.73(+2.82%)
May 14, 2020 62.29 62.45 59.94 61.33 5,467,451 -1.13(-1.82%)
May 13, 2020 63.11 63.60 62.04 62.46 4,224,896 -0.39(-0.63%)
May 12, 2020 63.78 64.00 62.64 62.85 4,331,695 -0.59(-0.94%)
May 11, 2020 63.59 64.01 63.03 63.45 3,058,674 +0.01(+0.01%)
May 08, 2020 63.79 63.85 62.90 63.44 4,307,133 +0.52(+0.83%)
May 07, 2020 63.01 63.70 62.33 62.92 4,358,607 +0.88(+1.42%)
May 06, 2020 63.46 63.55 62.00 62.04 4,976,801 -1.54(-2.42%)
May 05, 2020 63.56 64.13 63.12 63.58 2,687,773 +0.04(+0.06%)
May 04, 2020 62.78 63.89 62.20 63.54 5,501,921 +0.87(+1.39%)
May 01, 2020 64.20 64.93 62.47 62.67 4,917,626 -1.59(-2.48%)
Apr 30, 2020 63.79 64.74 63.26 64.26 7,794,350 +0.10(+0.16%)
Apr 29, 2020 64.51 64.78 62.95 64.16 5,113,196 -0.87(-1.34%)
Apr 28, 2020 65.79 65.79 64.42 65.03 3,275,711 +0.07(+0.11%)
Apr 27, 2020 65.77 65.80 64.83 64.96 3,200,305 -0.34(-0.52%)
Apr 24, 2020 64.70 65.76 64.56 65.30 3,881,657 +0.16(+0.24%)
Apr 23, 2020 64.98 65.48 64.66 65.14 4,419,658 +0.02(+0.03%)
Apr 22, 2020 65.11 65.60 64.52 65.12 3,825,107 +0.55(+0.85%)
Apr 21, 2020 65.39 65.62 64.24 64.57 3,436,588 -1.42(-2.15%)
Apr 20, 2020 66.69 67.04 65.96 65.99 3,485,539 -1.15(-1.72%)
Apr 17, 2020 66.49 67.40 65.41 67.14 4,114,132 +0.93(+1.41%)
Apr 16, 2020 66.26 66.61 65.21 66.21 3,917,643 +0.17(+0.26%)
Apr 15, 2020 65.63 66.30 65.16 66.04 3,729,130 -0.42(-0.63%)
Apr 14, 2020 64.84 67.16 64.18 66.46 5,435,292 +3.29(+5.21%)
Apr 13, 2020 63.29 63.82 62.91 63.17 3,668,990 -0.38(-0.60%)
Apr 09, 2020 64.23 64.96 63.41 63.55 3,941,112 -0.28(-0.44%)
Apr 08, 2020 63.30 64.31 62.58 63.83 4,692,842 +1.07(+1.71%)
Apr 07, 2020 63.88 65.26 62.57 62.76 6,562,132 -1.33(-2.07%)
Apr 06, 2020 63.27 65.20 62.84 64.08 5,686,313 +2.62(+4.26%)
Apr 03, 2020 61.77 62.44 60.67 61.47 5,193,612 -0.50(-0.81%)
Apr 02, 2020 58.88 62.44 58.82 61.97 6,245,136 +2.38(+4.00%)
Apr 01, 2020 58.86 59.86 58.26 59.58 4,672,274 -0.74(-1.22%)
Mar 31, 2020 60.00 60.44 59.05 60.32 6,363,610 -0.20(-0.33%)
Mar 30, 2020 59.98 60.84 59.06 60.52 5,446,247 +1.20(+2.02%)
Mar 27, 2020 58.20 60.57 57.59 59.32 7,003,879 +1.31(+2.26%)
Mar 26, 2020 54.87 58.48 54.71 58.01 9,959,823 +3.57(+6.56%)
Mar 25, 2020 55.23 56.56 53.64 54.44 11,413,853 -1.17(-2.11%)
Mar 24, 2020 55.55 59.88 54.18 55.61 10,877,232 +0.65(+1.17%)
Mar 23, 2020 56.44 57.69 53.17 54.97 9,138,452 -1.46(-2.59%)
Mar 20, 2020 60.67 60.77 55.80 56.43 10,086,449 -4.15(-6.86%)
Mar 19, 2020 61.79 62.71 59.14 60.58 9,820,994 -0.95(-1.54%)
Mar 18, 2020 61.63 65.57 59.40 61.53 10,109,471 -2.28(-3.58%)
Mar 17, 2020 58.35 64.02 57.55 63.81 10,329,233 +7.14(+12.61%)
Mar 16, 2020 56.50 60.27 56.39 56.67 9,735,450 -6.14(-9.78%)
Mar 13, 2020 60.38 62.91 58.36 62.81 13,149,766 +4.74(+8.15%)
Mar 12, 2020 59.02 61.31 57.45 58.07 10,750,803 -4.55(-7.27%)
Mar 11, 2020 64.02 64.36 61.61 62.63 7,547,335 -2.65(-4.05%)
Mar 10, 2020 65.10 65.46 61.89 65.27 8,274,640 +1.65(+2.60%)
Mar 09, 2020 62.99 65.09 62.72 63.62 8,140,532 -2.29(-3.48%)
Mar 06, 2020 63.97 66.13 63.18 65.91 6,974,285 +0.15(+0.23%)
Mar 05, 2020 67.00 67.56 65.26 65.76 6,466,021 -2.75(-4.02%)
Mar 04, 2020 67.17 68.60 66.36 68.51 7,893,145 +3.26(+5.00%)
Mar 03, 2020 65.95 67.36 64.76 65.25 8,237,522 -0.60(-0.91%)
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.