Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 64.03 64.24 63.04 63.28 6,165,163 -0.41(-0.65%)
Jun 27, 2019 63.87 63.97 63.49 63.70 2,798,251 -0.19(-0.29%)
Jun 26, 2019 65.09 65.10 63.81 63.88 3,206,279 -1.38(-2.11%)
Jun 25, 2019 65.23 65.56 64.73 65.26 3,599,243 -0.05(-0.08%)
Jun 24, 2019 64.93 65.50 64.67 65.31 3,973,007 +0.90(+1.40%)
Jun 21, 2019 65.06 65.34 64.35 64.41 7,032,230 -0.57(-0.88%)
Jun 20, 2019 65.17 65.45 64.73 64.99 3,119,594 +0.06(+0.10%)
Jun 19, 2019 64.19 65.01 63.91 64.93 3,506,902 +0.57(+0.88%)
Jun 18, 2019 65.32 65.39 64.17 64.36 3,031,936 -0.46(-0.71%)
Jun 17, 2019 64.77 64.97 64.28 64.82 3,060,346 +0.05(+0.08%)
Jun 14, 2019 64.34 64.88 64.24 64.77 2,935,296 +0.53(+0.82%)
Jun 13, 2019 64.53 64.63 63.57 64.24 3,334,825 -0.26(-0.41%)
Jun 12, 2019 65.01 65.42 64.32 64.50 3,658,057 -0.25(-0.38%)
Jun 11, 2019 64.63 64.77 64.26 64.75 3,606,793 +0.26(+0.41%)
Jun 10, 2019 65.22 65.42 64.34 64.48 3,613,886 -0.85(-1.30%)
Jun 07, 2019 64.63 65.46 64.57 65.33 3,911,538 +0.78(+1.20%)
Jun 06, 2019 63.67 64.68 63.63 64.55 4,378,896 +1.05(+1.65%)
Jun 05, 2019 62.80 63.53 62.37 63.50 3,029,936 +0.97(+1.55%)
Jun 04, 2019 62.70 62.93 62.28 62.53 4,255,639 +0.11(+0.18%)
Jun 03, 2019 61.54 62.51 61.45 62.42 4,136,259 +0.94(+1.54%)
May 31, 2019 62.26 62.39 61.32 61.47 3,433,043 -1.09(-1.74%)
May 30, 2019 61.98 62.59 61.98 62.56 2,056,657 +0.78(+1.26%)
May 29, 2019 61.74 62.00 61.50 61.78 3,999,116 -0.12(-0.20%)
May 28, 2019 62.95 63.23 61.88 61.91 3,768,720 -0.96(-1.53%)
May 24, 2019 63.49 63.57 62.81 62.87 2,568,242 -0.49(-0.77%)
May 23, 2019 63.02 63.38 62.79 63.35 3,159,206 +0.19(+0.31%)
May 22, 2019 62.93 63.27 62.71 63.16 4,374,413 +0.00(+0.00%)
May 21, 2019 63.32 63.49 63.12 63.16 2,874,573 -0.15(-0.24%)
May 20, 2019 63.65 64.09 63.21 63.31 3,567,311 -0.24(-0.38%)
May 17, 2019 63.54 63.88 63.33 63.55 3,130,431 -0.47(-0.73%)
May 16, 2019 63.35 64.55 63.20 64.02 4,055,943 +1.02(+1.63%)
May 15, 2019 62.85 63.07 62.68 62.99 5,044,717 +0.17(+0.27%)
May 14, 2019 63.13 63.55 62.81 62.82 3,200,859 -0.36(-0.57%)
May 13, 2019 62.59 63.26 62.34 63.19 2,946,000 +0.05(+0.08%)
May 10, 2019 62.30 63.20 62.06 63.13 2,651,483 +0.57(+0.92%)
May 09, 2019 62.46 62.76 62.08 62.56 2,735,334 -0.12(-0.20%)
May 08, 2019 62.36 63.13 61.85 62.68 3,707,784 +0.42(+0.68%)
May 07, 2019 62.93 63.20 61.41 62.26 4,672,217 -1.04(-1.65%)
May 06, 2019 63.16 63.38 62.87 63.30 2,699,188 -0.23(-0.36%)
May 03, 2019 63.45 63.63 63.21 63.53 2,759,640 +0.11(+0.18%)
May 02, 2019 62.97 63.51 62.89 63.42 2,502,800 +0.47(+0.74%)
May 01, 2019 63.65 63.99 62.90 62.95 4,438,557 -1.32(-2.06%)
Apr 30, 2019 63.14 64.32 62.89 64.27 4,587,013 +1.25(+1.98%)
Apr 29, 2019 62.91 63.21 62.51 63.03 3,832,361 +0.07(+0.11%)
Apr 26, 2019 61.44 63.13 61.35 62.96 6,745,246 +2.30(+3.80%)
Apr 25, 2019 60.48 60.90 60.08 60.65 3,613,999 -0.15(-0.25%)
Apr 24, 2019 60.56 61.35 60.23 60.80 4,078,098 -0.13(-0.22%)
Apr 23, 2019 61.22 61.61 60.81 60.93 3,837,024 -0.52(-0.85%)
Apr 22, 2019 61.25 61.86 61.23 61.46 4,418,836 +0.22(+0.36%)
Apr 18, 2019 60.93 61.27 60.72 61.23 3,815,499 +0.59(+0.98%)
Apr 17, 2019 60.83 60.89 60.53 60.64 2,982,592 +0.06(+0.10%)
Apr 16, 2019 60.30 60.78 60.30 60.58 3,627,873 +0.29(+0.48%)
Apr 15, 2019 60.12 60.45 60.05 60.29 3,313,518 -0.05(-0.09%)
Apr 12, 2019 59.68 60.34 59.40 60.34 4,387,232 +0.60(+1.00%)
Apr 11, 2019 59.94 60.09 59.45 59.75 2,859,220 -0.02(-0.03%)
Apr 10, 2019 59.71 60.01 59.51 59.77 2,305,616 +0.00(+0.00%)
Apr 09, 2019 59.50 59.79 59.32 59.77 2,395,606 +0.08(+0.13%)
Apr 08, 2019 59.71 59.83 59.46 59.69 1,912,394 +0.09(+0.15%)
Apr 05, 2019 59.26 59.60 59.19 59.60 2,257,492 +0.32(+0.55%)
Apr 04, 2019 59.67 59.67 59.01 59.27 2,896,689 -0.24(-0.40%)
Apr 03, 2019 59.86 59.91 59.29 59.51 4,320,645 -0.48(-0.80%)
Apr 02, 2019 59.85 60.27 59.48 59.99 3,567,056 +0.06(+0.10%)
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.