Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.31 54.42 53.05 53.81 9,643,748 -0.58(-1.06%)
Oct 30, 2018 52.69 54.50 52.36 54.39 9,085,933 +2.09(+3.99%)
Oct 29, 2018 53.43 54.05 51.88 52.30 10,745,760 -1.54(-2.85%)
Oct 26, 2018 55.56 56.26 53.55 53.84 10,655,992 -3.83(-6.64%)
Oct 25, 2018 58.57 58.77 57.48 57.67 6,672,944 -0.74(-1.27%)
Oct 24, 2018 57.27 59.07 57.26 58.41 6,748,567 +1.12(+1.96%)
Oct 23, 2018 57.14 57.58 56.71 57.29 4,167,678 -0.22(-0.38%)
Oct 22, 2018 58.34 58.55 57.37 57.51 3,377,303 -0.80(-1.36%)
Oct 19, 2018 58.21 59.21 58.06 58.30 7,644,528 +1.70(+3.00%)
Oct 18, 2018 56.75 57.05 56.32 56.60 4,368,323 -0.44(-0.78%)
Oct 17, 2018 55.81 57.10 55.67 57.05 6,067,956 +0.84(+1.50%)
Oct 16, 2018 56.29 56.48 56.03 56.20 3,593,869 +0.05(+0.10%)
Oct 15, 2018 56.03 56.61 55.87 56.15 3,831,212 +0.01(+0.02%)
Oct 12, 2018 56.23 56.46 55.57 56.14 4,787,099 +0.17(+0.30%)
Oct 11, 2018 57.33 57.57 55.76 55.97 8,068,536 -1.33(-2.32%)
Oct 10, 2018 57.93 58.69 57.27 57.30 5,335,127 -1.11(-1.91%)
Oct 09, 2018 58.77 58.96 58.40 58.41 5,128,170 -0.25(-0.43%)
Oct 08, 2018 58.04 58.84 57.91 58.66 4,557,327 +0.57(+0.99%)
Oct 05, 2018 58.14 58.38 57.99 58.09 3,311,009 -0.19(-0.32%)
Oct 04, 2018 58.74 58.76 57.92 58.27 4,130,732 -0.90(-1.52%)
Oct 03, 2018 60.62 60.66 59.09 59.17 4,193,783 -1.32(-2.18%)
Oct 02, 2018 60.27 60.86 60.11 60.49 3,033,043 +0.29(+0.48%)
Oct 01, 2018 60.11 60.42 60.04 60.20 2,357,615 +0.11(+0.18%)
Sep 28, 2018 59.90 60.10 59.79 60.10 2,775,383 +0.20(+0.33%)
Sep 27, 2018 60.19 60.46 59.85 59.90 2,783,489 -0.33(-0.55%)
Sep 26, 2018 60.37 60.86 60.15 60.23 2,549,727 -0.04(-0.06%)
Sep 25, 2018 61.17 61.22 60.21 60.27 2,615,450 -0.72(-1.18%)
Sep 24, 2018 61.92 62.09 60.91 60.99 3,045,853 -1.03(-1.66%)
Sep 21, 2018 61.75 62.20 61.73 62.02 5,222,016 +0.27(+0.44%)
Sep 20, 2018 61.31 61.98 61.24 61.75 3,819,636 +0.77(+1.27%)
Sep 19, 2018 61.26 61.57 60.95 60.98 3,361,131 -0.30(-0.48%)
Sep 18, 2018 61.72 61.81 61.21 61.27 2,924,622 -0.49(-0.80%)
Sep 17, 2018 61.04 61.78 60.94 61.77 3,202,350 +0.74(+1.21%)
Sep 14, 2018 61.21 61.32 60.79 61.03 2,053,380 -0.15(-0.25%)
Sep 13, 2018 61.10 61.21 60.59 61.18 3,430,862 +0.16(+0.26%)
Sep 12, 2018 60.21 61.13 60.20 61.02 2,922,168 +0.72(+1.19%)
Sep 11, 2018 59.96 60.41 59.78 60.30 3,325,395 +0.02(+0.03%)
Sep 10, 2018 60.15 60.72 60.14 60.29 3,735,549 +0.13(+0.22%)
Sep 07, 2018 59.87 60.20 59.49 60.15 3,320,255 +0.01(+0.01%)
Sep 06, 2018 59.54 60.29 59.33 60.14 3,670,819 +0.37(+0.62%)
Sep 05, 2018 58.39 59.83 58.30 59.77 4,431,416 +1.22(+2.08%)
Sep 04, 2018 59.01 59.24 58.36 58.55 5,030,855 -1.06(-1.78%)
Aug 31, 2018 59.61 59.61 59.61 0 +0.15(+0.26%)
Aug 30, 2018 59.92 60.12 59.28 59.46 3,068,018 -0.65(-1.08%)
Aug 29, 2018 60.03 60.37 60.01 60.11 2,586,773 +0.16(+0.27%)
Aug 28, 2018 60.39 60.50 59.86 59.94 2,241,562 -0.28(-0.46%)
Aug 27, 2018 60.27 60.43 59.79 60.22 2,315,079 +0.19(+0.31%)
Aug 24, 2018 59.74 60.15 59.55 60.03 2,279,305 +0.28(+0.47%)
Aug 23, 2018 59.89 60.23 59.67 59.76 2,741,000 -0.38(-0.63%)
Aug 22, 2018 60.50 60.55 60.13 60.13 2,339,332 -0.37(-0.61%)
Aug 21, 2018 60.64 60.76 60.17 60.50 2,588,742 -0.23(-0.38%)
Aug 20, 2018 60.70 60.94 60.66 60.73 2,397,252 +0.14(+0.24%)
Aug 17, 2018 59.89 60.67 59.63 60.59 3,925,285 +0.70(+1.17%)
Aug 16, 2018 59.30 60.01 59.30 59.89 3,523,671 +0.80(+1.35%)
Aug 15, 2018 58.74 59.16 58.45 59.09 4,729,827 +0.28(+0.47%)
Aug 14, 2018 58.85 59.15 58.79 58.81 2,821,326 -0.03(-0.05%)
Aug 13, 2018 58.77 59.04 58.36 58.84 3,035,861 +0.11(+0.18%)
Aug 10, 2018 59.03 59.11 58.58 58.73 3,271,349 -0.45(-0.76%)
Aug 09, 2018 59.66 59.85 59.14 59.18 3,318,970 -0.59(-0.99%)
Aug 08, 2018 60.20 60.29 59.76 59.77 2,128,389 -0.57(-0.95%)
Aug 07, 2018 60.50 60.50 59.73 60.35 2,429,785 -0.13(-0.22%)
Aug 06, 2018 60.55 60.69 60.30 60.48 2,832,326 -0.11(-0.18%)
Aug 03, 2018 60.47 61.43 59.99 60.59 4,817,066 +0.23(+0.39%)
Aug 02, 2018 59.37 60.53 59.36 60.36 4,019,195 +1.04(+1.76%)
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.