Skip to main content

Colgate-Palmolive (NY: CL )

103.27 -1.29 (-1.23%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 66.21 67.41 65.97 66.34 15,116,775 +3.88(+6.20%)
Jan 30, 2020 61.86 62.67 61.65 62.46 3,933,863 +0.58(+0.93%)
Jan 29, 2020 62.72 62.84 61.87 61.89 3,596,052 -0.79(-1.26%)
Jan 28, 2020 63.05 63.38 62.55 62.68 3,081,344 -0.35(-0.56%)
Jan 27, 2020 63.08 63.65 62.73 63.03 4,101,696 -0.18(-0.28%)
Jan 24, 2020 63.69 63.91 63.01 63.21 3,267,851 -0.28(-0.44%)
Jan 23, 2020 63.00 63.90 62.94 63.49 2,871,159 +0.07(+0.11%)
Jan 22, 2020 63.73 63.91 63.40 63.42 3,214,986 -0.30(-0.47%)
Jan 21, 2020 63.52 63.79 62.78 63.71 7,239,734 +0.10(+0.15%)
Jan 17, 2020 62.95 63.72 62.95 63.62 4,497,667 +0.38(+0.61%)
Jan 16, 2020 63.42 63.62 63.16 63.23 3,043,760 -0.04(-0.07%)
Jan 15, 2020 62.87 63.50 62.87 63.28 4,034,980 +0.46(+0.73%)
Jan 14, 2020 62.69 62.92 62.59 62.82 5,272,206 +0.13(+0.21%)
Jan 13, 2020 62.70 63.06 62.38 62.69 5,193,233 -0.01(-0.01%)
Jan 10, 2020 62.32 62.94 62.07 62.70 4,166,806 +0.26(+0.42%)
Jan 09, 2020 62.01 62.51 61.72 62.44 4,471,274 +0.53(+0.85%)
Jan 08, 2020 60.59 62.25 60.53 61.91 5,232,079 +1.54(+2.55%)
Jan 07, 2020 61.18 61.18 60.30 60.37 5,035,091 -0.84(-1.37%)
Jan 06, 2020 60.85 61.53 60.78 61.21 5,155,388 +0.42(+0.69%)
Jan 03, 2020 60.63 61.19 60.48 60.79 3,886,856 -0.09(-0.15%)
Jan 02, 2020 61.52 61.61 60.68 60.88 3,851,090 -0.64(-1.05%)
Dec 31, 2019 61.46 61.60 61.11 61.52 2,193,167 +0.04(+0.07%)
Dec 30, 2019 61.55 61.76 61.27 61.48 2,025,960 -0.35(-0.56%)
Dec 27, 2019 61.52 61.97 61.52 61.83 3,293,724 +0.54(+0.87%)
Dec 26, 2019 61.49 61.65 61.16 61.29 2,790,101 +0.03(+0.04%)
Dec 24, 2019 61.35 61.43 61.01 61.27 913,698 -0.15(-0.25%)
Dec 23, 2019 61.68 61.72 61.31 61.42 3,106,028 -0.12(-0.19%)
Dec 20, 2019 61.76 61.94 61.45 61.53 6,722,388 +0.46(+0.75%)
Dec 19, 2019 60.12 61.20 60.12 61.08 4,773,696 +0.06(+0.10%)
Dec 18, 2019 60.89 61.16 60.50 61.01 6,541,182 +0.38(+0.63%)
Dec 17, 2019 61.35 61.35 60.60 60.63 5,200,278 -0.92(-1.50%)
Dec 16, 2019 61.52 61.87 61.24 61.55 3,772,016 +0.16(+0.26%)
Dec 13, 2019 60.09 61.55 59.94 61.39 5,795,486 +1.30(+2.17%)
Dec 12, 2019 60.37 60.62 59.83 60.09 4,093,410 -0.21(-0.34%)
Dec 11, 2019 60.70 61.38 60.15 60.29 3,613,314 -0.42(-0.69%)
Dec 10, 2019 61.05 61.37 60.64 60.71 4,274,927 -0.60(-0.98%)
Dec 09, 2019 61.00 61.37 60.78 61.31 4,039,470 +0.32(+0.53%)
Dec 06, 2019 60.67 61.06 60.23 60.99 3,921,430 +0.38(+0.62%)
Dec 05, 2019 60.65 60.70 60.20 60.61 4,538,793 -0.23(-0.38%)
Dec 04, 2019 59.99 60.92 59.99 60.85 3,668,888 +0.70(+1.16%)
Dec 03, 2019 60.44 60.44 59.69 60.15 4,236,473 -0.24(-0.40%)
Dec 02, 2019 60.77 60.77 60.00 60.39 3,902,539 -0.22(-0.37%)
Nov 29, 2019 60.60 60.76 60.32 60.61 1,549,685 +0.13(+0.21%)
Nov 27, 2019 60.59 60.67 60.08 60.49 2,816,958 -0.10(-0.16%)
Nov 26, 2019 60.06 60.59 59.90 60.59 3,931,606 +0.72(+1.21%)
Nov 25, 2019 59.73 59.86 59.29 59.86 3,379,285 +0.24(+0.40%)
Nov 22, 2019 59.53 59.77 59.18 59.62 2,927,394 -0.04(-0.06%)
Nov 21, 2019 60.34 60.51 59.62 59.66 3,841,067 -0.41(-0.68%)
Nov 20, 2019 60.09 60.41 59.72 60.07 3,366,351 +0.04(+0.07%)
Nov 19, 2019 60.00 60.16 59.45 60.02 4,151,589 +0.03(+0.04%)
Nov 18, 2019 59.71 60.72 59.62 60.00 5,111,359 +0.68(+1.15%)
Nov 15, 2019 59.58 59.65 59.10 59.32 5,758,786 -0.24(-0.41%)
Nov 14, 2019 59.55 59.88 59.47 59.56 3,307,753 -0.21(-0.36%)
Nov 13, 2019 59.88 59.95 59.44 59.77 3,888,105 +0.21(+0.36%)
Nov 12, 2019 59.59 59.85 59.46 59.56 3,710,192 +0.09(+0.15%)
Nov 11, 2019 59.34 59.70 58.94 59.47 2,954,350 -0.08(-0.14%)
Nov 08, 2019 59.67 59.93 59.32 59.55 3,904,311 -0.21(-0.36%)
Nov 07, 2019 59.50 59.83 58.92 59.76 4,847,218 +0.31(+0.53%)
Nov 06, 2019 59.26 59.78 59.16 59.45 4,937,278 +0.50(+0.85%)
Nov 05, 2019 58.24 59.16 57.87 58.95 6,035,538 +0.49(+0.84%)
Nov 04, 2019 59.46 59.86 58.31 58.46 7,299,978 -1.25(-2.10%)
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.