Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.36 56.03 55.25 55.97 4,050,068 +0.42(+0.76%)
Nov 29, 2018 55.26 55.81 55.17 55.55 2,643,901 +0.19(+0.33%)
Nov 28, 2018 55.54 55.95 55.15 55.36 4,067,658 -0.36(-0.65%)
Nov 27, 2018 55.27 55.78 55.08 55.72 4,209,261 +0.44(+0.80%)
Nov 26, 2018 54.65 55.45 54.55 55.28 5,748,519 +0.85(+1.55%)
Nov 23, 2018 54.50 54.82 54.22 54.44 1,552,114 -0.12(-0.23%)
Nov 21, 2018 54.56 54.56 54.56 0 -0.34(-0.63%)
Nov 20, 2018 55.46 56.03 54.88 54.90 4,388,014 -0.41(-0.73%)
Nov 19, 2018 55.49 56.02 55.13 55.31 5,069,047 -0.41(-0.74%)
Nov 16, 2018 55.02 56.16 54.88 55.72 6,092,467 +0.74(+1.35%)
Nov 15, 2018 54.79 55.21 54.39 54.98 5,121,177 -0.06(-0.11%)
Nov 14, 2018 54.89 55.47 54.60 55.04 6,537,239 +0.54(+0.99%)
Nov 13, 2018 54.24 55.14 53.86 54.51 6,789,043 +0.45(+0.83%)
Nov 12, 2018 55.49 55.85 53.97 54.06 9,936,011 -2.16(-3.84%)
Nov 09, 2018 53.88 56.38 53.70 56.22 11,048,768 +2.56(+4.76%)
Nov 08, 2018 53.82 53.84 53.20 53.66 5,833,095 -0.38(-0.70%)
Nov 07, 2018 53.56 54.14 53.11 54.04 6,551,869 +0.72(+1.36%)
Nov 06, 2018 53.11 53.84 52.98 53.32 5,869,445 +0.25(+0.46%)
Nov 05, 2018 53.01 53.84 52.59 53.07 8,883,297 -0.05(-0.10%)
Nov 02, 2018 53.67 53.67 52.75 53.12 5,962,292 +0.19(+0.35%)
Nov 01, 2018 52.54 53.29 52.27 52.94 5,406,866 +0.47(+0.89%)
Oct 31, 2018 52.96 53.07 51.73 52.47 9,889,929 -0.56(-1.06%)
Oct 30, 2018 51.38 53.14 51.05 53.03 9,317,874 +2.04(+3.99%)
Oct 29, 2018 52.10 52.70 50.59 51.00 11,020,073 -1.50(-2.85%)
Oct 26, 2018 54.18 54.86 52.22 52.50 10,928,013 -3.74(-6.64%)
Oct 25, 2018 57.11 57.31 56.05 56.23 6,843,288 -0.72(-1.27%)
Oct 24, 2018 55.85 57.60 55.83 56.96 6,920,841 +1.09(+1.96%)
Oct 23, 2018 55.72 56.15 55.30 55.86 4,274,068 -0.21(-0.38%)
Oct 22, 2018 56.89 57.09 55.94 56.07 3,463,518 -0.78(-1.36%)
Oct 19, 2018 56.76 57.74 56.61 56.85 7,839,673 +1.66(+3.00%)
Oct 18, 2018 55.33 55.63 54.92 55.19 4,479,836 -0.43(-0.78%)
Oct 17, 2018 54.42 55.68 54.29 55.63 6,222,857 +0.82(+1.50%)
Oct 16, 2018 54.89 55.08 54.64 54.80 3,685,612 +0.05(+0.10%)
Oct 15, 2018 54.64 55.20 54.48 54.75 3,929,014 +0.01(+0.02%)
Oct 12, 2018 54.83 55.06 54.19 54.74 4,909,302 +0.17(+0.30%)
Oct 11, 2018 55.91 56.14 54.37 54.57 8,274,507 -1.30(-2.32%)
Oct 10, 2018 56.49 57.23 55.84 55.87 5,471,320 -1.09(-1.91%)
Oct 09, 2018 57.31 57.49 56.95 56.96 5,259,080 -0.25(-0.43%)
Oct 08, 2018 56.60 57.38 56.47 57.20 4,673,664 +0.56(+0.99%)
Oct 05, 2018 56.69 56.93 56.54 56.64 3,395,531 -0.18(-0.32%)
Oct 04, 2018 57.28 57.30 56.47 56.82 4,236,180 -0.88(-1.52%)
Oct 03, 2018 59.11 59.15 57.62 57.70 4,300,840 -1.29(-2.18%)
Oct 02, 2018 58.77 59.35 58.61 58.99 3,110,469 +0.28(+0.48%)
Oct 01, 2018 58.61 58.92 58.55 58.71 2,417,799 +0.11(+0.18%)
Sep 28, 2018 58.41 58.60 58.30 58.60 2,846,232 +0.19(+0.33%)
Sep 27, 2018 58.69 58.95 58.36 58.41 2,854,545 -0.32(-0.55%)
Sep 26, 2018 58.86 59.35 58.65 58.73 2,614,816 -0.03(-0.06%)
Sep 25, 2018 59.64 59.70 58.72 58.77 2,682,216 -0.70(-1.18%)
Sep 24, 2018 60.38 60.54 59.39 59.47 3,123,606 -1.01(-1.66%)
Sep 21, 2018 60.21 60.65 60.19 60.47 5,355,322 +0.26(+0.44%)
Sep 20, 2018 59.78 60.44 59.71 60.21 3,917,142 +0.75(+1.27%)
Sep 19, 2018 59.74 60.04 59.43 59.46 3,446,933 -0.29(-0.48%)
Sep 18, 2018 60.19 60.27 59.69 59.75 2,999,280 -0.48(-0.80%)
Sep 17, 2018 59.52 60.24 59.42 60.23 3,284,098 +0.72(+1.21%)
Sep 14, 2018 59.69 59.79 59.28 59.51 2,105,798 -0.15(-0.25%)
Sep 13, 2018 59.58 59.69 59.08 59.66 3,518,443 +0.16(+0.26%)
Sep 12, 2018 58.72 59.61 58.71 59.50 2,996,764 +0.70(+1.19%)
Sep 11, 2018 58.47 58.91 58.29 58.80 3,410,285 +0.02(+0.03%)
Sep 10, 2018 58.65 59.21 58.64 58.78 3,830,909 +0.13(+0.22%)
Sep 07, 2018 58.38 58.70 58.01 58.65 3,405,013 +0.01(+0.02%)
Sep 06, 2018 58.06 58.79 57.85 58.64 3,764,527 +0.36(+0.62%)
Sep 05, 2018 56.94 58.34 56.85 58.29 4,544,539 +1.19(+2.08%)
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.