Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 65.85 66.69 65.67 66.00 3,775,088 +0.22(+0.34%)
Sep 27, 2019 65.67 65.85 65.23 65.77 4,194,869 +0.48(+0.74%)
Sep 26, 2019 64.91 65.61 64.79 65.29 2,930,088 +0.43(+0.66%)
Sep 25, 2019 65.13 65.36 64.54 64.86 3,101,858 -0.22(-0.34%)
Sep 24, 2019 64.61 65.48 64.45 65.08 4,901,769 +0.89(+1.38%)
Sep 23, 2019 63.61 64.40 63.60 64.19 4,662,652 +0.49(+0.78%)
Sep 20, 2019 63.76 63.98 63.53 63.70 5,335,309 +0.00(+0.00%)
Sep 19, 2019 63.69 63.84 63.44 63.70 4,278,287 +0.18(+0.28%)
Sep 18, 2019 63.01 63.57 62.73 63.52 3,955,949 +0.80(+1.27%)
Sep 17, 2019 62.46 63.48 62.42 62.72 3,770,769 +0.39(+0.62%)
Sep 16, 2019 62.94 63.20 61.92 62.34 4,585,466 -1.15(-1.81%)
Sep 13, 2019 64.28 64.39 63.20 63.48 5,212,121 -1.42(-2.19%)
Sep 12, 2019 65.87 66.31 64.86 64.90 2,945,210 -0.50(-0.77%)
Sep 11, 2019 64.60 65.41 64.10 65.41 2,568,123 +0.66(+1.01%)
Sep 10, 2019 65.10 65.11 63.91 64.75 5,249,301 -0.96(-1.46%)
Sep 09, 2019 66.98 66.98 65.41 65.71 5,739,462 -1.36(-2.02%)
Sep 06, 2019 66.81 67.08 66.64 67.07 2,598,987 +0.37(+0.55%)
Sep 05, 2019 67.34 67.34 66.52 66.70 3,821,425 -0.52(-0.77%)
Sep 04, 2019 67.18 67.33 66.85 67.22 2,698,708 +0.50(+0.75%)
Sep 03, 2019 66.14 66.93 65.95 66.72 2,187,318 +0.14(+0.22%)
Aug 30, 2019 66.86 66.90 66.36 66.57 3,229,632 -0.04(-0.07%)
Aug 29, 2019 66.86 66.93 65.88 66.62 2,026,774 +0.18(+0.27%)
Aug 28, 2019 65.99 66.50 65.83 66.44 2,284,054 +0.50(+0.76%)
Aug 27, 2019 65.79 66.20 65.57 65.94 2,875,962 +0.60(+0.92%)
Aug 26, 2019 65.23 65.49 64.83 65.33 1,971,748 +0.48(+0.75%)
Aug 23, 2019 65.64 66.33 64.47 64.85 4,355,927 -0.73(-1.11%)
Aug 22, 2019 65.23 65.80 64.97 65.58 1,700,317 +0.39(+0.59%)
Aug 21, 2019 65.54 65.69 65.06 65.19 2,814,686 +0.06(+0.10%)
Aug 20, 2019 65.50 65.79 65.03 65.13 2,744,062 -0.48(-0.74%)
Aug 19, 2019 65.55 65.77 65.22 65.61 2,382,964 +0.72(+1.11%)
Aug 16, 2019 64.36 65.09 64.30 64.89 2,839,127 +0.82(+1.28%)
Aug 15, 2019 63.63 64.36 63.39 64.08 4,119,778 +0.76(+1.21%)
Aug 14, 2019 63.75 64.41 63.30 63.31 4,444,162 -1.05(-1.63%)
Aug 13, 2019 63.63 64.60 63.44 64.36 2,808,534 +0.86(+1.36%)
Aug 12, 2019 64.10 64.10 63.07 63.50 2,467,581 -0.71(-1.10%)
Aug 09, 2019 64.46 64.72 63.71 64.21 3,333,774 -0.17(-0.26%)
Aug 08, 2019 63.45 64.44 62.94 64.38 3,021,710 +1.14(+1.80%)
Aug 07, 2019 62.34 63.54 61.47 63.24 4,702,659 +0.53(+0.84%)
Aug 06, 2019 62.02 63.00 61.81 62.71 5,422,783 +0.94(+1.53%)
Aug 05, 2019 63.74 63.95 61.42 61.77 5,809,080 -2.15(-3.37%)
Aug 02, 2019 64.01 64.44 63.60 63.92 4,247,552 -0.05(-0.08%)
Aug 01, 2019 64.31 65.06 63.93 63.98 5,144,036 -0.43(-0.67%)
Jul 31, 2019 66.97 67.27 64.06 64.41 5,778,214 -2.69(-4.01%)
Jul 30, 2019 67.79 68.60 66.82 67.10 5,592,056 -0.75(-1.10%)
Jul 29, 2019 66.30 67.94 66.19 67.85 5,163,530 +1.69(+2.55%)
Jul 26, 2019 64.57 66.24 64.45 66.16 4,495,489 +1.58(+2.45%)
Jul 25, 2019 63.86 64.84 63.86 64.58 4,882,377 +0.58(+0.91%)
Jul 24, 2019 64.50 64.93 63.94 64.00 3,616,433 -0.90(-1.38%)
Jul 23, 2019 65.43 65.67 64.73 64.89 4,440,732 -0.06(-0.10%)
Jul 22, 2019 65.40 65.52 64.73 64.96 3,280,155 -0.31(-0.48%)
Jul 19, 2019 66.23 66.33 65.26 65.27 2,692,437 -1.06(-1.60%)
Jul 18, 2019 66.20 66.39 65.91 66.33 2,687,342 +0.12(+0.18%)
Jul 17, 2019 66.39 66.56 66.11 66.21 3,091,013 -0.29(-0.43%)
Jul 16, 2019 66.24 66.63 66.02 66.50 3,904,686 +0.45(+0.68%)
Jul 15, 2019 66.43 66.65 65.94 66.05 2,786,887 -0.34(-0.51%)
Jul 12, 2019 66.05 66.43 65.66 66.39 3,290,840 +0.44(+0.66%)
Jul 11, 2019 65.86 65.97 65.32 65.96 3,224,462 +0.36(+0.54%)
Jul 10, 2019 65.54 66.13 65.52 65.60 2,680,428 +0.34(+0.52%)
Jul 09, 2019 64.89 65.42 64.89 65.26 4,353,050 -0.24(-0.37%)
Jul 08, 2019 65.28 65.65 65.16 65.50 3,348,900 +0.21(+0.33%)
Jul 05, 2019 65.60 65.75 64.57 65.29 4,225,495 -0.77(-1.16%)
Jul 03, 2019 65.24 66.10 65.16 66.05 2,567,135 +1.12(+1.73%)
Jul 02, 2019 64.38 65.15 64.32 64.93 2,574,484 +0.59(+0.92%)
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.