Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.47 74.51 73.91 74.15 2,899,600 -0.05(-0.07%)
Aug 29, 2019 74.47 74.55 73.38 74.20 1,819,661 +0.20(+0.27%)
Aug 28, 2019 73.50 74.07 73.32 74.00 2,050,649 +0.56(+0.76%)
Aug 27, 2019 73.28 73.73 73.03 73.44 2,582,071 +0.67(+0.92%)
Aug 26, 2019 72.66 72.94 72.21 72.77 1,770,258 +0.54(+0.75%)
Aug 23, 2019 73.11 73.88 71.81 72.23 3,910,800 -0.81(-1.11%)
Aug 22, 2019 72.66 73.28 72.37 73.04 1,526,564 +0.43(+0.59%)
Aug 21, 2019 73.00 73.17 72.46 72.61 2,527,057 +0.07(+0.10%)
Aug 20, 2019 72.96 73.28 72.43 72.54 2,463,650 -0.54(-0.74%)
Aug 19, 2019 73.01 73.25 72.64 73.08 2,139,452 +0.80(+1.11%)
Aug 16, 2019 71.69 72.50 71.62 72.28 2,549,000 +0.91(+1.28%)
Aug 15, 2019 70.87 71.68 70.61 71.37 3,698,783 +0.85(+1.21%)
Aug 14, 2019 71.01 71.74 70.50 70.52 3,990,018 -1.17(-1.63%)
Aug 13, 2019 70.87 71.95 70.66 71.69 2,521,533 +0.96(+1.36%)
Aug 12, 2019 71.40 71.40 70.25 70.73 2,215,422 -0.79(-1.10%)
Aug 09, 2019 71.80 72.09 70.96 71.52 2,993,100 -0.19(-0.26%)
Aug 08, 2019 70.67 71.77 70.10 71.71 2,712,925 +1.27(+1.80%)
Aug 07, 2019 69.44 70.77 68.47 70.44 4,222,100 +0.59(+0.84%)
Aug 06, 2019 69.08 70.17 68.84 69.85 4,868,635 +1.05(+1.53%)
Aug 05, 2019 70.99 71.23 68.41 68.80 5,215,457 -2.40(-3.37%)
Aug 02, 2019 71.30 71.77 70.83 71.20 3,813,500 -0.06(-0.08%)
Aug 01, 2019 71.63 72.47 71.21 71.26 4,618,373 -0.48(-0.67%)
Jul 31, 2019 74.59 74.93 71.35 71.74 5,187,745 -3.00(-4.01%)
Jul 30, 2019 75.51 76.41 74.42 74.74 5,020,610 -0.83(-1.10%)
Jul 29, 2019 73.85 75.67 73.72 75.57 4,635,875 +1.88(+2.55%)
Jul 26, 2019 71.92 73.78 71.79 73.69 4,036,100 +1.76(+2.45%)
Jul 25, 2019 71.13 72.22 71.13 71.93 4,383,453 +0.65(+0.91%)
Jul 24, 2019 71.84 72.32 71.22 71.28 3,246,874 -1.00(-1.38%)
Jul 23, 2019 72.88 73.15 72.10 72.28 3,986,939 -0.07(-0.10%)
Jul 22, 2019 72.84 72.98 72.10 72.35 2,944,960 -0.35(-0.48%)
Jul 19, 2019 73.77 73.88 72.69 72.70 2,417,300 -1.18(-1.60%)
Jul 18, 2019 73.74 73.95 73.41 73.88 2,412,726 +0.13(+0.18%)
Jul 17, 2019 73.95 74.14 73.64 73.75 2,775,146 -0.75(-1.01%)
Jul 16, 2019 74.21 74.64 73.96 74.50 3,485,437 +0.50(+0.68%)
Jul 15, 2019 74.42 74.67 73.87 74.00 2,487,657 -0.38(-0.51%)
Jul 12, 2019 73.99 74.42 73.56 74.38 2,937,500 +0.49(+0.66%)
Jul 11, 2019 73.78 73.91 73.17 73.89 2,878,249 +0.40(+0.54%)
Jul 10, 2019 73.42 74.08 73.40 73.49 2,392,628 +0.38(+0.52%)
Jul 09, 2019 72.69 73.29 72.69 73.11 3,885,659 -0.27(-0.37%)
Jul 08, 2019 73.13 73.55 73.00 73.38 2,989,326 +0.24(+0.33%)
Jul 05, 2019 73.49 73.66 72.34 73.14 3,771,800 -0.86(-1.16%)
Jul 03, 2019 73.09 74.05 73.00 74.00 2,291,500 +1.26(+1.73%)
Jul 02, 2019 72.12 72.99 72.06 72.74 2,298,060 +0.66(+0.92%)
Jul 01, 2019 71.96 72.26 71.59 72.08 3,163,384 +0.41(+0.57%)
Jun 28, 2019 72.52 72.75 71.39 71.67 5,443,700 -0.47(-0.65%)
Jun 27, 2019 72.34 72.45 71.91 72.14 2,470,793 -0.21(-0.29%)
Jun 26, 2019 73.72 73.73 72.27 72.35 2,831,072 -1.56(-2.11%)
Jun 25, 2019 73.87 74.25 73.31 73.91 3,178,050 -0.06(-0.08%)
Jun 24, 2019 73.54 74.18 73.24 73.97 3,508,076 +1.02(+1.40%)
Jun 21, 2019 73.68 74.00 72.88 72.95 6,209,300 -0.65(-0.88%)
Jun 20, 2019 73.81 74.12 73.31 73.60 2,754,531 +0.07(+0.10%)
Jun 19, 2019 72.70 73.62 72.38 73.53 3,096,515 +0.64(+0.88%)
Jun 18, 2019 73.98 74.06 72.68 72.89 2,677,131 -0.52(-0.71%)
Jun 17, 2019 73.35 73.58 72.80 73.41 2,702,217 +0.06(+0.08%)
Jun 14, 2019 72.87 73.48 72.75 73.35 2,591,800 +0.60(+0.82%)
Jun 13, 2019 73.08 73.20 71.99 72.75 2,944,575 -0.30(-0.41%)
Jun 12, 2019 73.63 74.09 72.85 73.05 3,229,982 -0.28(-0.38%)
Jun 11, 2019 73.19 73.35 72.78 73.33 3,184,717 +0.30(+0.41%)
Jun 10, 2019 73.86 74.09 72.87 73.03 3,190,980 -0.96(-1.30%)
Jun 07, 2019 73.20 74.14 73.13 73.99 3,453,800 +0.88(+1.20%)
Jun 06, 2019 72.11 73.25 72.06 73.11 3,866,466 +1.19(+1.65%)
Jun 05, 2019 71.12 71.95 70.64 71.92 2,675,365 +1.10(+1.55%)
Jun 04, 2019 71.01 71.27 70.53 70.82 3,757,633 +0.13(+0.18%)
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.