Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 67.54 68.39 67.35 67.68 3,681,118 +0.23(+0.34%)
Sep 27, 2019 67.34 67.54 66.89 67.45 4,090,450 +0.50(+0.74%)
Sep 26, 2019 66.57 67.29 66.44 66.96 2,857,152 +0.44(+0.66%)
Sep 25, 2019 66.79 67.03 66.19 66.51 3,024,647 -0.23(-0.34%)
Sep 24, 2019 66.26 67.15 66.10 66.74 4,779,754 +0.91(+1.38%)
Sep 23, 2019 65.23 66.04 65.22 65.83 4,546,589 +0.51(+0.78%)
Sep 20, 2019 65.39 65.61 65.15 65.33 5,202,502 +0.00(+0.00%)
Sep 19, 2019 65.32 65.47 65.06 65.33 4,171,792 +0.18(+0.28%)
Sep 18, 2019 64.62 65.20 64.34 65.14 3,857,477 +0.82(+1.27%)
Sep 17, 2019 64.06 65.10 64.02 64.32 3,676,907 +0.40(+0.62%)
Sep 16, 2019 64.54 64.81 63.50 63.93 4,471,325 -1.18(-1.81%)
Sep 13, 2019 65.92 66.03 64.81 65.10 5,082,380 -1.45(-2.19%)
Sep 12, 2019 67.55 68.01 66.51 66.56 2,871,898 -0.52(-0.77%)
Sep 11, 2019 66.25 67.08 65.74 67.08 2,504,198 +0.67(+1.01%)
Sep 10, 2019 66.76 66.77 65.54 66.40 5,118,635 -0.99(-1.46%)
Sep 09, 2019 68.69 68.69 67.08 67.39 5,596,595 -1.39(-2.02%)
Sep 06, 2019 68.51 68.79 68.35 68.78 2,534,293 +0.38(+0.55%)
Sep 05, 2019 69.05 69.05 68.22 68.40 3,726,302 -0.53(-0.77%)
Sep 04, 2019 68.90 69.05 68.56 68.94 2,631,531 +0.52(+0.75%)
Sep 03, 2019 67.83 68.64 67.64 68.42 2,132,872 +0.15(+0.22%)
Aug 30, 2019 68.57 68.61 68.05 68.27 3,149,240 -0.05(-0.07%)
Aug 29, 2019 68.57 68.64 67.56 68.32 1,976,324 +0.18(+0.27%)
Aug 28, 2019 67.67 68.20 67.51 68.13 2,227,199 +0.52(+0.76%)
Aug 27, 2019 67.47 67.89 67.24 67.62 2,804,374 +0.62(+0.92%)
Aug 26, 2019 66.90 67.16 66.49 67.00 1,922,668 +0.50(+0.75%)
Aug 23, 2019 67.31 68.02 66.12 66.50 4,247,499 -0.75(-1.11%)
Aug 22, 2019 66.90 67.48 66.63 67.25 1,657,993 +0.40(+0.59%)
Aug 21, 2019 67.21 67.37 66.72 66.85 2,744,623 +0.06(+0.10%)
Aug 20, 2019 67.18 67.47 66.69 66.79 2,675,757 -0.50(-0.74%)
Aug 19, 2019 67.22 67.45 66.88 67.29 2,323,647 +0.74(+1.11%)
Aug 16, 2019 66.01 66.75 65.94 66.55 2,768,455 +0.84(+1.28%)
Aug 15, 2019 65.25 66.00 65.01 65.71 4,017,229 +0.78(+1.21%)
Aug 14, 2019 65.38 66.05 64.91 64.93 4,333,538 -1.08(-1.63%)
Aug 13, 2019 65.25 66.25 65.06 66.01 2,738,624 +0.88(+1.36%)
Aug 12, 2019 65.74 65.74 64.68 65.12 2,406,158 -0.73(-1.10%)
Aug 09, 2019 66.11 66.38 65.33 65.85 3,250,790 -0.17(-0.26%)
Aug 08, 2019 65.07 66.08 64.54 66.03 2,946,493 +1.17(+1.80%)
Aug 07, 2019 63.94 65.16 63.04 64.86 4,585,601 +0.54(+0.84%)
Aug 06, 2019 63.60 64.61 63.38 64.31 5,287,799 +0.97(+1.53%)
Aug 05, 2019 65.36 65.58 62.99 63.35 5,664,481 -2.21(-3.37%)
Aug 02, 2019 65.65 66.08 65.22 65.56 4,141,822 -0.06(-0.08%)
Aug 01, 2019 65.95 66.72 65.57 65.61 5,015,991 -0.44(-0.67%)
Jul 31, 2019 68.68 68.99 65.69 66.05 5,634,383 -2.76(-4.01%)
Jul 30, 2019 69.52 70.35 68.52 68.82 5,452,858 -0.76(-1.10%)
Jul 29, 2019 68.00 69.67 67.88 69.58 5,035,000 +1.73(+2.55%)
Jul 26, 2019 66.22 67.93 66.10 67.85 4,383,587 +1.62(+2.45%)
Jul 25, 2019 65.49 66.50 65.49 66.23 4,760,845 +0.60(+0.91%)
Jul 24, 2019 66.15 66.59 65.57 65.63 3,526,413 -0.92(-1.38%)
Jul 23, 2019 67.10 67.35 66.38 66.55 4,330,193 -0.06(-0.10%)
Jul 22, 2019 67.07 67.19 66.38 66.61 3,198,505 -0.32(-0.48%)
Jul 19, 2019 67.92 68.02 66.93 66.94 2,625,417 -1.09(-1.60%)
Jul 18, 2019 67.89 68.09 67.59 68.02 2,620,449 +0.12(+0.18%)
Jul 17, 2019 68.09 68.26 67.80 67.90 3,014,071 -0.29(-0.43%)
Jul 16, 2019 67.93 68.33 67.70 68.20 3,807,491 +0.46(+0.68%)
Jul 15, 2019 68.13 68.35 67.62 67.74 2,717,516 -0.35(-0.51%)
Jul 12, 2019 67.73 68.13 67.34 68.09 3,208,924 +0.45(+0.66%)
Jul 11, 2019 67.54 67.65 66.99 67.64 3,144,199 +0.37(+0.54%)
Jul 10, 2019 67.21 67.81 67.19 67.27 2,613,706 +0.35(+0.52%)
Jul 09, 2019 66.54 67.09 66.54 66.93 4,244,693 -0.25(-0.37%)
Jul 08, 2019 66.94 67.33 66.83 67.17 3,265,539 +0.22(+0.33%)
Jul 05, 2019 67.27 67.43 66.22 66.95 4,120,314 -0.79(-1.16%)
Jul 03, 2019 66.91 67.79 66.83 67.74 2,503,234 +1.15(+1.73%)
Jul 02, 2019 66.02 66.82 65.96 66.59 2,510,400 +0.60(+0.92%)
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.