Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 69.08 70.33 68.82 69.21 14,489,970 +4.04(+6.20%)
Jan 30, 2020 64.54 65.38 64.31 65.17 3,770,749 +0.60(+0.93%)
Jan 29, 2020 65.43 65.56 64.55 64.57 3,446,945 -0.83(-1.26%)
Jan 28, 2020 65.78 66.12 65.25 65.39 2,953,578 -0.37(-0.56%)
Jan 27, 2020 65.80 66.40 65.45 65.76 3,931,622 -0.19(-0.28%)
Jan 24, 2020 66.44 66.68 65.74 65.94 3,132,352 -0.29(-0.44%)
Jan 23, 2020 65.73 66.66 65.66 66.24 2,752,109 +0.08(+0.11%)
Jan 22, 2020 66.49 66.68 66.14 66.16 3,081,679 -0.31(-0.47%)
Jan 21, 2020 66.27 66.55 65.50 66.47 6,939,544 +0.10(+0.15%)
Jan 17, 2020 65.67 66.48 65.67 66.37 4,311,175 +0.40(+0.61%)
Jan 16, 2020 66.16 66.37 65.89 65.97 2,917,553 -0.05(-0.07%)
Jan 15, 2020 65.58 66.25 65.58 66.01 3,867,673 +0.48(+0.73%)
Jan 14, 2020 65.40 65.64 65.30 65.54 5,053,598 +0.14(+0.21%)
Jan 13, 2020 65.42 65.79 65.08 65.40 4,977,900 -0.01(-0.01%)
Jan 10, 2020 65.02 65.67 64.76 65.41 3,994,033 +0.27(+0.42%)
Jan 09, 2020 64.69 65.21 64.39 65.14 4,285,876 +0.55(+0.85%)
Jan 08, 2020 63.22 64.94 63.15 64.59 5,015,135 +1.60(+2.55%)
Jan 07, 2020 63.83 63.83 62.91 62.98 4,826,315 -0.88(-1.37%)
Jan 06, 2020 63.48 64.20 63.41 63.86 4,941,624 +0.44(+0.69%)
Jan 03, 2020 63.25 63.84 63.10 63.42 3,725,690 -0.09(-0.15%)
Jan 02, 2020 64.19 64.28 63.30 63.51 3,691,408 -0.67(-1.05%)
Dec 31, 2019 64.12 64.26 63.75 64.19 2,102,230 +0.05(+0.07%)
Dec 30, 2019 64.21 64.43 63.92 64.14 1,941,956 -0.36(-0.56%)
Dec 27, 2019 64.19 64.65 64.18 64.50 3,157,152 +0.56(+0.87%)
Dec 26, 2019 64.15 64.32 63.80 63.94 2,674,411 +0.03(+0.04%)
Dec 24, 2019 64.01 64.08 63.65 63.92 875,812 -0.16(-0.25%)
Dec 23, 2019 64.34 64.39 63.96 64.07 2,977,239 -0.12(-0.19%)
Dec 20, 2019 64.43 64.61 64.11 64.20 6,443,649 +0.48(+0.75%)
Dec 19, 2019 62.72 63.85 62.72 63.72 4,575,759 +0.07(+0.10%)
Dec 18, 2019 63.52 63.80 63.11 63.65 6,269,957 +0.40(+0.63%)
Dec 17, 2019 64.01 64.01 63.23 63.25 4,984,653 -0.96(-1.50%)
Dec 16, 2019 64.19 64.55 63.89 64.21 3,615,612 +0.17(+0.26%)
Dec 13, 2019 62.68 64.21 62.54 64.05 5,555,181 +1.36(+2.17%)
Dec 12, 2019 62.98 63.24 62.41 62.68 3,923,680 -0.21(-0.34%)
Dec 11, 2019 63.33 64.04 62.75 62.90 3,463,491 -0.44(-0.69%)
Dec 10, 2019 63.69 64.03 63.26 63.34 4,097,671 -0.62(-0.98%)
Dec 09, 2019 63.64 64.03 63.41 63.96 3,871,977 +0.34(+0.53%)
Dec 06, 2019 63.29 63.71 62.83 63.63 3,758,831 +0.39(+0.62%)
Dec 05, 2019 63.27 63.33 62.81 63.23 4,350,596 -0.24(-0.38%)
Dec 04, 2019 62.58 63.55 62.58 63.48 3,516,761 +0.73(+1.16%)
Dec 03, 2019 63.06 63.06 62.27 62.75 4,060,811 -0.25(-0.40%)
Dec 02, 2019 63.40 63.40 62.59 63.00 3,740,724 -0.23(-0.37%)
Nov 29, 2019 63.23 63.38 62.93 63.23 1,485,428 +0.13(+0.21%)
Nov 27, 2019 63.21 63.30 62.68 63.10 2,700,155 -0.10(-0.16%)
Nov 26, 2019 62.66 63.22 62.49 63.21 3,768,585 +0.76(+1.21%)
Nov 25, 2019 62.31 62.45 61.85 62.45 3,239,166 +0.25(+0.40%)
Nov 22, 2019 62.11 62.35 61.74 62.20 2,806,012 -0.04(-0.06%)
Nov 21, 2019 62.95 63.12 62.20 62.24 3,681,800 -0.43(-0.68%)
Nov 20, 2019 62.68 63.02 62.30 62.67 3,226,768 +0.05(+0.07%)
Nov 19, 2019 62.59 62.76 62.02 62.62 3,979,447 +0.03(+0.04%)
Nov 18, 2019 62.29 63.35 62.20 62.59 4,899,420 +0.71(+1.15%)
Nov 15, 2019 62.15 62.23 61.66 61.88 5,520,002 -0.25(-0.41%)
Nov 14, 2019 62.13 62.47 62.04 62.13 3,170,600 -0.22(-0.36%)
Nov 13, 2019 62.47 62.54 62.01 62.36 3,726,888 +0.22(+0.36%)
Nov 12, 2019 62.16 62.44 62.03 62.13 3,556,351 +0.09(+0.15%)
Nov 11, 2019 61.91 62.28 61.49 62.04 2,831,851 -0.08(-0.14%)
Nov 08, 2019 62.25 62.53 61.89 62.13 3,742,422 -0.22(-0.36%)
Nov 07, 2019 62.08 62.41 61.47 62.35 4,646,233 +0.33(+0.53%)
Nov 06, 2019 61.83 62.37 61.72 62.02 4,732,558 +0.52(+0.85%)
Nov 05, 2019 60.76 61.72 60.37 61.50 5,785,279 +0.51(+0.84%)
Nov 04, 2019 62.03 62.45 60.83 60.99 6,997,290 -1.31(-2.10%)
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.