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 (%)
Jun 30, 2020 65.67 66.50 65.38 66.27 3,931,026 +0.75(+1.15%)
Jun 29, 2020 65.03 65.58 65.03 65.52 3,511,448 +0.82(+1.27%)
Jun 26, 2020 65.73 65.96 64.42 64.70 5,972,024 -1.01(-1.54%)
Jun 25, 2020 65.23 65.79 64.46 65.71 3,736,329 +0.55(+0.85%)
Jun 24, 2020 65.67 65.75 64.92 65.16 3,584,980 -0.81(-1.22%)
Jun 23, 2020 66.34 66.82 65.86 65.96 3,856,869 -0.16(-0.25%)
Jun 22, 2020 66.39 66.45 65.78 66.13 2,454,485 -0.24(-0.35%)
Jun 19, 2020 67.58 68.20 66.34 66.36 6,440,730 -0.23(-0.34%)
Jun 18, 2020 66.71 66.93 66.21 66.59 3,289,610 -0.18(-0.27%)
Jun 17, 2020 66.76 67.38 66.53 66.77 2,664,670 +0.25(+0.38%)
Jun 16, 2020 66.70 67.29 65.80 66.52 3,354,149 +0.58(+0.88%)
Jun 15, 2020 65.46 66.27 64.90 65.94 3,703,939 +0.09(+0.14%)
Jun 12, 2020 66.57 66.72 65.46 65.85 4,817,061 -0.28(-0.42%)
Jun 11, 2020 66.81 67.85 65.87 66.13 6,129,667 -1.14(-1.69%)
Jun 10, 2020 66.71 67.76 66.42 67.27 6,329,311 +0.98(+1.47%)
Jun 09, 2020 66.30 66.54 65.26 66.29 5,093,686 -0.21(-0.31%)
Jun 08, 2020 65.08 66.53 64.92 66.50 5,563,992 +1.00(+1.53%)
Jun 05, 2020 64.38 65.66 63.59 65.49 6,606,767 +1.49(+2.33%)
Jun 04, 2020 64.61 65.45 63.86 64.00 5,510,890 -0.81(-1.26%)
Jun 03, 2020 65.95 65.95 64.78 64.82 5,013,949 -0.71(-1.09%)
Jun 02, 2020 65.72 66.14 64.80 65.53 4,146,841 -0.26(-0.40%)
Jun 01, 2020 65.38 66.03 65.10 65.79 2,919,349 +0.36(+0.55%)
May 29, 2020 65.26 65.65 64.73 65.43 4,772,401 +0.22(+0.33%)
May 28, 2020 64.77 65.56 64.41 65.21 5,179,633 +1.36(+2.12%)
May 27, 2020 63.03 63.92 62.82 63.86 4,212,731 +1.05(+1.67%)
May 26, 2020 64.54 64.66 62.51 62.81 7,158,349 -1.19(-1.87%)
May 22, 2020 63.40 64.16 63.34 64.00 3,788,781 +0.44(+0.70%)
May 21, 2020 63.75 64.24 63.11 63.56 5,717,240 -0.19(-0.30%)
May 20, 2020 63.02 63.86 62.83 63.75 3,764,936 +1.10(+1.76%)
May 19, 2020 63.16 63.67 62.55 62.64 5,863,316 -0.88(-1.38%)
May 18, 2020 63.25 64.00 62.58 63.52 5,546,750 +1.15(+1.84%)
May 15, 2020 60.40 62.39 60.07 62.37 8,776,744 +1.71(+2.82%)
May 14, 2020 61.61 61.78 59.29 60.66 5,527,215 -1.12(-1.82%)
May 13, 2020 62.43 62.92 61.37 61.79 4,271,078 -0.39(-0.63%)
May 12, 2020 63.09 63.31 61.97 62.17 4,379,044 -0.59(-0.94%)
May 11, 2020 62.90 63.32 62.35 62.76 3,092,108 +0.01(+0.01%)
May 08, 2020 63.10 63.16 62.22 62.75 4,354,214 +0.52(+0.83%)
May 07, 2020 62.33 63.01 61.66 62.24 4,406,251 +0.87(+1.42%)
May 06, 2020 62.77 62.86 61.33 61.37 5,031,202 -1.52(-2.42%)
May 05, 2020 62.87 63.44 62.44 62.89 2,717,153 +0.04(+0.06%)
May 04, 2020 62.10 63.20 61.53 62.85 5,562,062 +0.86(+1.39%)
May 01, 2020 63.50 64.23 61.79 61.99 4,971,380 -1.57(-2.48%)
Apr 30, 2020 63.10 64.04 62.57 63.57 7,879,549 +0.10(+0.16%)
Apr 29, 2020 63.81 64.08 62.27 63.47 5,169,088 -0.86(-1.34%)
Apr 28, 2020 65.08 65.08 63.72 64.33 3,311,518 +0.07(+0.11%)
Apr 27, 2020 65.06 65.09 64.13 64.25 3,235,287 -0.33(-0.52%)
Apr 24, 2020 64.00 65.05 63.87 64.59 3,924,087 +0.15(+0.24%)
Apr 23, 2020 64.27 64.77 63.96 64.44 4,467,969 +0.02(+0.03%)
Apr 22, 2020 64.41 64.89 63.83 64.42 3,866,919 +0.54(+0.85%)
Apr 21, 2020 64.68 64.91 63.55 63.88 3,474,153 -1.40(-2.15%)
Apr 20, 2020 65.97 66.32 65.25 65.28 3,523,640 -1.14(-1.72%)
Apr 17, 2020 65.77 66.67 64.71 66.42 4,159,103 +0.92(+1.41%)
Apr 16, 2020 65.55 65.89 64.51 65.49 3,960,466 +0.17(+0.26%)
Apr 15, 2020 64.92 65.58 64.45 65.32 3,769,892 -0.41(-0.63%)
Apr 14, 2020 64.14 66.44 63.49 65.74 5,494,705 +3.25(+5.21%)
Apr 13, 2020 62.61 63.13 62.23 62.48 3,709,095 -0.38(-0.60%)
Apr 09, 2020 63.53 64.26 62.72 62.86 3,984,192 -0.28(-0.44%)
Apr 08, 2020 62.62 63.62 61.91 63.14 4,744,139 +1.06(+1.71%)
Apr 07, 2020 63.19 64.55 61.89 62.08 6,633,862 -1.31(-2.07%)
Apr 06, 2020 62.58 64.50 62.16 63.39 5,748,469 +2.59(+4.26%)
Apr 03, 2020 61.10 61.76 60.02 60.80 5,250,383 -0.49(-0.81%)
Apr 02, 2020 58.25 61.76 58.18 61.30 6,313,401 +2.36(+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.