Colgate-Palmolive (NY: CL )

77.69 -0.06 (-0.08%)
Streaming Delayed Price Updated: 9:55 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 64.95 65.09 63.97 64.13 3,290,695 -1.13(-1.74%)
May 30, 2019 64.67 65.29 64.67 65.27 1,971,380 +0.81(+1.26%)
May 29, 2019 64.41 64.68 64.16 64.45 3,833,296 -0.13(-0.20%)
May 28, 2019 65.67 65.97 64.56 64.58 3,612,454 -1.00(-1.53%)
May 24, 2019 66.23 66.32 65.53 65.59 2,461,752 -0.51(-0.77%)
May 23, 2019 65.74 66.12 65.50 66.09 3,028,213 +0.20(+0.31%)
May 22, 2019 65.65 66.00 65.42 65.89 4,193,032 +0.00(+0.00%)
May 21, 2019 66.06 66.24 65.85 65.89 2,755,381 -0.16(-0.24%)
May 20, 2019 66.40 66.86 65.95 66.05 3,419,395 -0.25(-0.38%)
May 17, 2019 66.29 66.65 66.07 66.30 3,000,630 -0.49(-0.73%)
May 16, 2019 66.09 67.34 65.94 66.78 3,887,767 +1.07(+1.63%)
May 15, 2019 65.57 65.80 65.39 65.72 4,835,542 +0.17(+0.27%)
May 14, 2019 65.86 66.30 65.52 65.54 3,068,138 -0.38(-0.57%)
May 13, 2019 65.29 66.00 65.03 65.92 2,823,847 +0.06(+0.08%)
May 10, 2019 65.00 65.94 64.74 65.86 2,541,542 +0.60(+0.92%)
May 09, 2019 65.16 65.48 64.77 65.27 2,621,915 -0.13(-0.20%)
May 08, 2019 65.05 65.86 64.53 65.39 3,554,044 +0.44(+0.68%)
May 07, 2019 65.65 65.94 64.07 64.95 4,478,488 -1.09(-1.65%)
May 06, 2019 65.89 66.12 65.59 66.04 2,587,268 -0.24(-0.36%)
May 03, 2019 66.20 66.38 65.94 66.28 2,645,214 +0.12(+0.18%)
May 02, 2019 65.69 66.26 65.62 66.16 2,399,024 +0.49(+0.74%)
May 01, 2019 66.40 66.76 65.62 65.67 4,254,517 -1.38(-2.06%)
Apr 30, 2019 65.87 67.11 65.62 67.05 4,396,817 +1.30(+1.98%)
Apr 29, 2019 65.63 65.94 65.21 65.75 3,673,455 +0.07(+0.11%)
Apr 26, 2019 64.10 65.86 64.00 65.68 6,465,561 +2.40(+3.80%)
Apr 25, 2019 63.10 63.53 62.68 63.28 3,464,148 -0.16(-0.25%)
Apr 24, 2019 63.18 64.00 62.83 63.43 3,909,004 -0.14(-0.22%)
Apr 23, 2019 63.86 64.28 63.44 63.57 3,677,926 -0.54(-0.85%)
Apr 22, 2019 63.90 64.54 63.88 64.11 4,235,612 +0.23(+0.36%)
Apr 18, 2019 63.56 63.92 63.35 63.88 3,657,293 +0.62(+0.98%)
Apr 17, 2019 63.46 63.52 63.15 63.27 2,858,922 +0.06(+0.10%)
Apr 16, 2019 62.91 63.41 62.91 63.20 3,477,446 +0.30(+0.48%)
Apr 15, 2019 62.72 63.06 62.64 62.90 3,176,126 -0.05(-0.09%)
Apr 12, 2019 62.26 62.95 61.97 62.95 4,205,320 +0.62(+1.00%)
Apr 11, 2019 62.53 62.69 62.02 62.33 2,740,665 -0.02(-0.03%)
Apr 10, 2019 62.30 62.61 62.08 62.35 2,210,016 +0.00(+0.00%)
Apr 09, 2019 62.08 62.38 61.88 62.35 2,296,274 +0.08(+0.13%)
Apr 08, 2019 62.30 62.41 62.03 62.27 1,833,098 +0.09(+0.15%)
Apr 05, 2019 61.83 62.18 61.75 62.18 2,163,887 +0.34(+0.55%)
Apr 04, 2019 62.25 62.25 61.56 61.84 2,776,580 -0.25(-0.40%)
Apr 03, 2019 62.45 62.50 61.85 62.08 4,141,493 -0.50(-0.80%)
Apr 02, 2019 62.44 62.87 62.06 62.59 3,419,152 +0.06(+0.10%)
Apr 01, 2019 62.60 62.73 62.09 62.52 4,522,071 -0.22(-0.35%)
Mar 29, 2019 61.79 62.81 61.67 62.74 5,023,509 +1.07(+1.74%)
Mar 28, 2019 61.44 61.84 61.44 61.67 3,232,242 +0.33(+0.54%)
Mar 27, 2019 61.36 61.65 60.85 61.34 3,188,523 +0.08(+0.13%)
Mar 26, 2019 60.98 61.62 60.85 61.26 2,509,573 +0.60(+1.00%)
Mar 25, 2019 60.34 60.85 60.26 60.66 3,247,212 +0.24(+0.39%)
Mar 22, 2019 60.22 60.82 59.69 60.42 3,143,421 +0.16(+0.26%)
Mar 21, 2019 59.50 60.37 59.46 60.26 3,051,874 +0.66(+1.11%)
Mar 20, 2019 60.31 60.31 59.40 59.60 4,138,923 -0.59(-0.97%)
Mar 19, 2019 60.61 60.61 59.90 60.19 5,050,753 -0.49(-0.81%)
Mar 18, 2019 61.56 61.65 60.51 60.68 3,183,417 -0.83(-1.35%)
Mar 15, 2019 60.75 61.52 60.60 61.52 7,254,469 +0.87(+1.43%)
Mar 14, 2019 60.82 61.01 60.47 60.65 3,597,934 -0.25(-0.41%)
Mar 13, 2019 60.24 60.98 60.24 60.89 4,254,442 +0.71(+1.19%)
Mar 12, 2019 60.39 60.78 60.04 60.18 2,734,095 -0.10(-0.17%)
Mar 11, 2019 59.78 60.32 59.70 60.28 2,974,131 +0.46(+0.77%)
Mar 08, 2019 59.90 60.24 59.45 59.82 2,825,430 +0.01(+0.02%)
Mar 07, 2019 59.72 60.18 59.30 59.81 4,769,033 -0.25(-0.41%)
Mar 06, 2019 60.16 60.34 59.61 60.06 3,019,545 -0.10(-0.17%)
Mar 05, 2019 60.47 60.58 60.01 60.16 3,805,755 -0.28(-0.47%)
Mar 04, 2019 60.70 60.72 59.91 60.45 3,661,870 +0.03(+0.05%)
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.