Colgate-Palmolive (NY: CL )

71.84 +0.73 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.59 73.51 72.27 73.26 3,556,077 +0.83(+1.15%)
Jun 29, 2020 71.89 72.50 71.89 72.43 3,176,519 +0.91(+1.27%)
Jun 26, 2020 72.66 72.92 71.21 71.52 5,402,400 -1.12(-1.54%)
Jun 25, 2020 72.11 72.73 71.26 72.64 3,379,951 +0.61(+0.85%)
Jun 24, 2020 72.59 72.68 71.76 72.03 3,243,038 -0.89(-1.22%)
Jun 23, 2020 73.34 73.87 72.80 72.92 3,488,993 -0.18(-0.25%)
Jun 22, 2020 73.39 73.46 72.72 73.10 2,220,372 -0.26(-0.35%)
Jun 19, 2020 74.70 75.39 73.34 73.36 5,826,400 -0.25(-0.34%)
Jun 18, 2020 73.74 73.99 73.19 73.61 2,975,841 -0.20(-0.27%)
Jun 17, 2020 73.80 74.48 73.54 73.81 2,410,509 +0.28(+0.38%)
Jun 16, 2020 73.73 74.38 72.74 73.53 3,034,224 +0.64(+0.88%)
Jun 15, 2020 72.36 73.26 71.74 72.89 3,350,650 +0.10(+0.14%)
Jun 12, 2020 73.59 73.76 72.36 72.79 4,357,600 -0.31(-0.42%)
Jun 11, 2020 73.85 75.00 72.82 73.10 5,545,007 -1.26(-1.69%)
Jun 10, 2020 73.74 74.90 73.43 74.36 5,725,609 +1.08(+1.47%)
Jun 09, 2020 73.29 73.56 72.14 73.28 4,607,840 -0.23(-0.31%)
Jun 08, 2020 71.94 73.54 71.76 73.51 5,033,287 +1.11(+1.53%)
Jun 05, 2020 71.17 72.58 70.29 72.40 5,976,600 +1.65(+2.33%)
Jun 04, 2020 71.42 72.35 70.59 70.75 4,985,250 -0.90(-1.26%)
Jun 03, 2020 72.90 72.90 71.61 71.65 4,535,709 -0.79(-1.09%)
Jun 02, 2020 72.65 73.11 71.63 72.44 3,751,307 -0.29(-0.40%)
Jun 01, 2020 72.27 72.99 71.96 72.73 2,640,896 +0.40(+0.55%)
May 29, 2020 72.14 72.58 71.56 72.33 4,317,200 +0.24(+0.33%)
May 28, 2020 71.60 72.47 71.20 72.09 4,685,589 +1.50(+2.12%)
May 27, 2020 69.68 70.66 69.44 70.59 3,810,912 +1.16(+1.67%)
May 26, 2020 71.34 71.48 69.10 69.43 6,475,571 -1.32(-1.87%)
May 22, 2020 70.09 70.93 70.02 70.75 3,427,400 +0.49(+0.70%)
May 21, 2020 70.47 71.01 69.76 70.26 5,171,918 -0.21(-0.30%)
May 20, 2020 69.67 70.59 69.46 70.47 3,405,829 +1.22(+1.76%)
May 19, 2020 69.82 70.38 69.14 69.25 5,304,061 -0.97(-1.38%)
May 18, 2020 69.92 70.75 69.18 70.22 5,017,690 +1.27(+1.84%)
May 15, 2020 66.77 68.97 66.40 68.95 7,939,600 +1.89(+2.82%)
May 14, 2020 68.11 68.29 65.54 67.06 5,000,018 -1.24(-1.82%)
May 13, 2020 69.01 69.55 67.84 68.30 3,863,694 -0.43(-0.63%)
May 12, 2020 69.74 69.98 68.50 68.73 3,961,362 -0.65(-0.94%)
May 11, 2020 69.53 70.00 68.92 69.38 2,797,177 +0.01(+0.01%)
May 08, 2020 69.75 69.82 68.78 69.37 3,938,900 +0.57(+0.83%)
May 07, 2020 68.90 69.65 68.16 68.80 3,985,974 +0.96(+1.42%)
May 06, 2020 69.39 69.49 67.80 67.84 4,551,316 -1.68(-2.42%)
May 05, 2020 69.50 70.13 69.02 69.52 2,457,986 +0.04(+0.06%)
May 04, 2020 68.65 69.86 68.02 69.48 5,031,541 +0.95(+1.39%)
May 01, 2020 70.20 71.00 68.31 68.53 4,497,200 -1.74(-2.48%)
Apr 30, 2020 69.75 70.79 69.17 70.27 7,127,982 +0.11(+0.16%)
Apr 29, 2020 70.54 70.84 68.84 70.16 4,676,050 -0.95(-1.34%)
Apr 28, 2020 71.94 71.94 70.44 71.11 2,995,659 +0.08(+0.11%)
Apr 27, 2020 71.92 71.95 70.89 71.03 2,926,699 -0.37(-0.52%)
Apr 24, 2020 70.75 71.91 70.60 71.40 3,549,800 +0.17(+0.24%)
Apr 23, 2020 71.05 71.60 70.70 71.23 4,041,805 +0.02(+0.03%)
Apr 22, 2020 71.20 71.73 70.56 71.21 3,498,085 +0.60(+0.85%)
Apr 21, 2020 71.50 71.75 70.25 70.61 3,142,782 -1.55(-2.15%)
Apr 20, 2020 72.93 73.31 72.13 72.16 3,187,548 -1.26(-1.72%)
Apr 17, 2020 72.71 73.70 71.53 73.42 3,762,400 +0.58(+0.80%)
Apr 16, 2020 72.90 73.28 71.74 72.84 3,561,067 +0.19(+0.26%)
Apr 15, 2020 72.20 72.94 71.68 72.65 3,389,712 -0.46(-0.63%)
Apr 14, 2020 71.33 73.89 70.61 73.11 4,940,583 +3.62(+5.21%)
Apr 13, 2020 69.63 70.21 69.21 69.49 3,335,046 -0.42(-0.60%)
Apr 09, 2020 70.66 71.47 69.76 69.91 3,582,400 -0.31(-0.44%)
Apr 08, 2020 69.64 70.75 68.85 70.22 4,265,709 +1.18(+1.71%)
Apr 07, 2020 70.28 71.79 68.83 69.04 5,964,860 -1.46(-2.07%)
Apr 06, 2020 69.60 71.73 69.13 70.50 5,168,756 +2.88(+4.26%)
Apr 03, 2020 67.95 68.69 66.75 67.62 4,720,900 -0.55(-0.81%)
Apr 02, 2020 64.78 68.69 64.71 68.17 5,676,716 +2.62(+4.00%)
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.