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 (%)
May 29, 2020 68.08 68.49 67.53 68.26 4,574,518 +0.23(+0.33%)
May 28, 2020 67.57 68.40 67.19 68.03 4,964,864 +1.42(+2.12%)
May 27, 2020 65.76 66.69 65.54 66.62 4,038,053 +1.09(+1.67%)
May 26, 2020 67.33 67.46 65.21 65.52 6,861,534 -1.25(-1.87%)
May 22, 2020 66.15 66.94 66.08 66.77 3,631,683 +0.46(+0.70%)
May 21, 2020 66.51 67.02 65.84 66.31 5,480,179 -0.20(-0.30%)
May 20, 2020 65.75 66.62 65.55 66.51 3,608,826 +1.15(+1.76%)
May 19, 2020 65.89 66.42 65.25 65.35 5,620,198 -0.92(-1.38%)
May 18, 2020 65.99 66.77 65.29 66.27 5,316,759 +1.20(+1.84%)
May 15, 2020 63.01 65.09 62.66 65.07 8,412,824 +1.78(+2.82%)
May 14, 2020 64.28 64.45 61.85 63.29 5,298,034 -1.17(-1.82%)
May 13, 2020 65.13 65.64 64.02 64.46 4,093,981 -0.41(-0.63%)
May 12, 2020 65.82 66.04 64.65 64.86 4,197,471 -0.61(-0.94%)
May 11, 2020 65.62 66.06 65.04 65.48 2,963,897 +0.01(+0.01%)
May 08, 2020 65.83 65.89 64.91 65.47 4,173,670 +0.54(+0.83%)
May 07, 2020 65.02 65.73 64.33 64.93 4,223,550 +0.91(+1.42%)
May 06, 2020 65.49 65.58 63.99 64.02 4,822,588 -1.59(-2.42%)
May 05, 2020 65.59 66.19 65.14 65.61 2,604,489 +0.04(+0.06%)
May 04, 2020 64.79 65.93 64.19 65.57 5,331,435 +0.90(+1.39%)
May 01, 2020 66.25 67.01 64.47 64.68 4,765,246 -1.64(-2.48%)
Apr 30, 2020 65.83 66.81 65.28 66.32 7,552,831 +0.10(+0.16%)
Apr 29, 2020 66.57 66.86 64.97 66.21 4,954,756 -0.90(-1.34%)
Apr 28, 2020 67.89 67.89 66.48 67.11 3,174,209 +0.08(+0.11%)
Apr 27, 2020 67.87 67.90 66.90 67.03 3,101,139 -0.35(-0.52%)
Apr 24, 2020 66.77 67.86 66.63 67.38 3,761,378 +0.16(+0.24%)
Apr 23, 2020 67.05 67.57 66.72 67.22 4,282,708 +0.02(+0.03%)
Apr 22, 2020 67.19 67.70 66.59 67.20 3,706,581 +0.57(+0.85%)
Apr 21, 2020 67.48 67.71 66.30 66.64 3,330,101 -1.46(-2.15%)
Apr 20, 2020 68.83 69.19 68.07 68.10 3,377,535 -1.19(-1.72%)
Apr 17, 2020 68.62 69.55 67.51 69.29 3,986,650 +0.96(+1.41%)
Apr 16, 2020 68.38 68.74 67.30 68.33 3,796,248 +0.18(+0.26%)
Apr 15, 2020 67.73 68.42 67.24 68.15 3,613,577 -0.43(-0.63%)
Apr 14, 2020 66.91 69.31 66.24 68.58 5,266,871 +3.40(+5.21%)
Apr 13, 2020 65.32 65.86 64.92 65.19 3,555,300 -0.39(-0.60%)
Apr 09, 2020 66.28 67.04 65.44 65.58 3,818,990 -0.29(-0.44%)
Apr 08, 2020 65.33 66.37 64.58 65.87 4,547,427 +1.11(+1.71%)
Apr 07, 2020 65.93 67.34 64.57 64.76 6,358,794 -1.37(-2.07%)
Apr 06, 2020 65.29 67.29 64.85 66.13 5,510,113 +2.70(+4.26%)
Apr 03, 2020 63.74 64.43 62.61 63.43 5,032,680 -0.52(-0.81%)
Apr 02, 2020 60.77 64.43 60.70 63.95 6,051,620 +2.46(+4.00%)
Apr 01, 2020 60.74 61.77 60.12 61.49 4,527,496 -0.76(-1.22%)
Mar 31, 2020 61.92 62.37 60.94 62.25 6,166,423 -0.21(-0.33%)
Mar 30, 2020 61.90 62.78 60.95 62.46 5,277,487 +1.24(+2.02%)
Mar 27, 2020 60.06 62.50 59.43 61.22 6,786,853 +1.35(+2.26%)
Mar 26, 2020 56.62 60.35 56.46 59.87 9,651,203 +3.69(+6.56%)
Mar 25, 2020 57.00 58.37 55.35 56.18 11,060,177 -1.21(-2.11%)
Mar 24, 2020 57.32 61.80 55.92 57.39 10,540,184 +0.67(+1.17%)
Mar 23, 2020 58.24 59.54 54.87 56.72 8,855,282 -1.51(-2.59%)
Mar 20, 2020 62.61 62.71 57.59 58.23 9,773,904 -4.29(-6.86%)
Mar 19, 2020 63.77 64.72 61.03 62.52 9,516,676 -0.98(-1.54%)
Mar 18, 2020 63.60 67.67 61.30 63.50 9,796,213 -2.35(-3.58%)
Mar 17, 2020 60.21 66.07 59.39 65.85 10,009,166 +7.37(+12.61%)
Mar 16, 2020 58.31 62.20 58.20 58.48 9,433,782 -6.34(-9.78%)
Mar 13, 2020 62.31 64.92 60.22 64.82 12,742,299 +4.89(+8.15%)
Mar 12, 2020 60.91 63.27 59.28 59.93 10,417,672 -4.70(-7.27%)
Mar 11, 2020 66.07 66.42 63.58 64.63 7,313,469 -2.73(-4.05%)
Mar 10, 2020 67.18 67.55 63.87 67.36 8,018,237 +1.71(+2.60%)
Mar 09, 2020 65.01 67.17 64.73 65.65 7,888,285 -2.36(-3.48%)
Mar 06, 2020 66.01 68.25 65.20 68.02 6,758,176 +0.16(+0.23%)
Mar 05, 2020 69.14 69.73 67.35 67.86 6,265,661 -2.84(-4.02%)
Mar 04, 2020 69.32 70.79 68.49 70.70 7,648,564 +3.37(+5.00%)
Mar 03, 2020 68.06 69.52 66.83 67.33 7,982,269 -0.62(-0.91%)
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.