Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 72.07 72.33 71.81 72.12 3,596,525 -0.10(-0.14%)
Aug 28, 2020 71.89 72.35 71.38 72.22 3,340,485 +0.28(+0.39%)
Aug 27, 2020 71.88 72.32 71.73 71.94 2,427,496 +0.37(+0.52%)
Aug 26, 2020 71.23 72.04 70.99 71.57 3,820,867 +0.05(+0.08%)
Aug 25, 2020 72.16 72.16 71.40 71.51 2,609,071 -0.49(-0.68%)
Aug 24, 2020 71.71 72.06 71.55 72.00 3,073,552 +0.40(+0.56%)
Aug 21, 2020 71.30 71.74 70.87 71.60 3,742,152 +0.40(+0.56%)
Aug 20, 2020 70.82 71.26 70.57 71.20 2,208,075 +0.27(+0.38%)
Aug 19, 2020 70.85 71.15 70.69 70.93 2,715,076 +0.27(+0.39%)
Aug 18, 2020 70.28 71.15 70.01 70.66 4,710,315 +0.40(+0.57%)
Aug 17, 2020 69.94 70.77 69.91 70.26 3,035,619 +0.15(+0.21%)
Aug 14, 2020 69.97 70.39 69.76 70.11 2,789,470 +0.06(+0.09%)
Aug 13, 2020 70.05 70.24 69.63 70.05 3,258,319 -0.24(-0.34%)
Aug 12, 2020 69.48 70.78 69.39 70.29 4,224,692 +1.16(+1.69%)
Aug 11, 2020 69.80 70.02 68.98 69.12 3,734,884 -0.63(-0.90%)
Aug 10, 2020 69.61 69.98 69.39 69.75 3,744,459 +0.37(+0.54%)
Aug 07, 2020 69.00 69.40 68.79 69.38 3,261,690 +0.35(+0.50%)
Aug 06, 2020 69.08 69.24 68.79 69.03 3,468,410 -0.29(-0.42%)
Aug 05, 2020 69.88 70.16 69.11 69.32 3,002,056 -0.54(-0.77%)
Aug 04, 2020 69.64 69.96 69.18 69.86 3,748,007 +0.18(+0.26%)
Aug 03, 2020 69.79 70.31 69.61 69.68 3,436,990 -0.57(-0.82%)
Jul 31, 2020 69.71 70.49 68.98 70.25 4,777,365 +0.30(+0.43%)
Jul 30, 2020 69.04 70.23 68.90 69.95 5,338,530 +0.61(+0.88%)
Jul 29, 2020 68.77 69.59 68.73 69.34 3,501,988 +0.45(+0.65%)
Jul 28, 2020 68.17 69.15 68.02 68.89 4,435,334 +0.96(+1.42%)
Jul 27, 2020 67.43 68.00 67.34 67.93 3,497,709 +0.30(+0.44%)
Jul 24, 2020 68.00 68.46 67.31 67.63 2,891,123 +0.08(+0.12%)
Jul 23, 2020 68.15 68.41 67.48 67.55 4,250,894 +0.08(+0.12%)
Jul 22, 2020 66.96 67.53 66.07 67.46 4,658,860 +0.09(+0.14%)
Jul 21, 2020 67.66 68.11 67.31 67.37 3,209,117 -0.15(-0.22%)
Jul 20, 2020 68.22 68.41 67.24 67.52 2,345,815 -0.91(-1.33%)
Jul 17, 2020 68.17 68.51 67.68 68.43 3,156,080 +0.60(+0.89%)
Jul 16, 2020 67.67 67.95 67.12 67.83 2,827,727 +0.26(+0.39%)
Jul 15, 2020 67.85 68.29 67.27 67.57 3,615,781 -0.14(-0.21%)
Jul 14, 2020 66.31 67.77 66.29 67.71 3,517,079 +1.26(+1.89%)
Jul 13, 2020 66.61 67.06 66.26 66.45 3,474,362 -0.20(-0.30%)
Jul 10, 2020 66.28 66.91 65.76 66.65 4,884,493 +0.33(+0.49%)
Jul 09, 2020 67.00 67.50 66.25 66.33 3,224,363 -1.06(-1.57%)
Jul 08, 2020 67.00 67.46 66.71 67.39 3,500,921 +0.47(+0.70%)
Jul 07, 2020 66.21 67.14 66.20 66.91 4,469,075 +0.47(+0.71%)
Jul 06, 2020 66.69 66.83 65.93 66.44 4,450,871 +0.15(+0.23%)
Jul 02, 2020 66.62 66.82 66.10 66.29 2,938,920 +0.23(+0.34%)
Jul 01, 2020 66.27 66.56 66.01 66.06 3,632,836 -0.21(-0.31%)
Jun 30, 2020 65.67 66.50 65.38 66.27 3,931,026 +0.75(+1.15%)
Jun 29, 2020 65.03 65.58 65.03 65.52 3,511,448 +0.82(+1.27%)
Jun 26, 2020 65.73 65.96 64.42 64.70 5,972,024 -1.01(-1.54%)
Jun 25, 2020 65.23 65.79 64.46 65.71 3,736,329 +0.55(+0.85%)
Jun 24, 2020 65.67 65.75 64.92 65.16 3,584,980 -0.81(-1.22%)
Jun 23, 2020 66.34 66.82 65.86 65.96 3,856,869 -0.16(-0.25%)
Jun 22, 2020 66.39 66.45 65.78 66.13 2,454,485 -0.24(-0.35%)
Jun 19, 2020 67.58 68.20 66.34 66.36 6,440,730 -0.23(-0.34%)
Jun 18, 2020 66.71 66.93 66.21 66.59 3,289,610 -0.18(-0.27%)
Jun 17, 2020 66.76 67.38 66.53 66.77 2,664,670 +0.25(+0.38%)
Jun 16, 2020 66.70 67.29 65.80 66.52 3,354,149 +0.58(+0.88%)
Jun 15, 2020 65.46 66.27 64.90 65.94 3,703,939 +0.09(+0.14%)
Jun 12, 2020 66.57 66.72 65.46 65.85 4,817,061 -0.28(-0.42%)
Jun 11, 2020 66.81 67.85 65.87 66.13 6,129,667 -1.14(-1.69%)
Jun 10, 2020 66.71 67.76 66.42 67.27 6,329,311 +0.98(+1.47%)
Jun 09, 2020 66.30 66.54 65.26 66.29 5,093,686 -0.21(-0.31%)
Jun 08, 2020 65.08 66.53 64.92 66.50 5,563,992 +1.00(+1.53%)
Jun 05, 2020 64.38 65.66 63.59 65.49 6,606,767 +1.49(+2.33%)
Jun 04, 2020 64.61 65.45 63.86 64.00 5,510,890 -0.81(-1.26%)
Jun 03, 2020 65.95 65.95 64.78 64.82 5,013,949 -0.71(-1.09%)
Jun 02, 2020 65.72 66.14 64.80 65.53 4,146,841 -0.26(-0.40%)
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.