Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.76 55.42 54.65 55.36 4,094,339 +0.42(+0.76%)
Nov 29, 2018 54.67 55.21 54.57 54.95 2,672,802 +0.18(+0.33%)
Nov 28, 2018 54.94 55.35 54.55 54.76 4,112,122 -0.36(-0.65%)
Nov 27, 2018 54.68 55.18 54.48 55.12 4,255,272 +0.44(+0.80%)
Nov 26, 2018 54.06 54.85 53.96 54.68 5,811,355 +0.84(+1.55%)
Nov 23, 2018 53.91 54.23 53.64 53.85 1,569,080 -0.12(-0.23%)
Nov 21, 2018 53.97 53.97 53.97 0 -0.34(-0.63%)
Nov 20, 2018 54.86 55.42 54.28 54.31 4,435,979 -0.40(-0.73%)
Nov 19, 2018 54.89 55.42 54.54 54.71 5,124,456 -0.41(-0.74%)
Nov 16, 2018 54.42 55.56 54.29 55.12 6,159,063 +0.73(+1.35%)
Nov 15, 2018 54.20 54.61 53.80 54.39 5,177,156 -0.06(-0.11%)
Nov 14, 2018 54.30 54.87 54.01 54.45 6,608,697 +0.53(+0.99%)
Nov 13, 2018 53.66 54.54 53.28 53.92 6,863,254 +0.44(+0.83%)
Nov 12, 2018 54.89 55.24 53.39 53.47 10,044,621 -2.14(-3.84%)
Nov 09, 2018 53.30 55.77 53.12 55.61 11,169,541 +2.53(+4.76%)
Nov 08, 2018 53.24 53.25 52.63 53.08 5,896,856 -0.37(-0.70%)
Nov 07, 2018 52.98 53.55 52.53 53.45 6,623,487 +0.71(+1.36%)
Nov 06, 2018 52.53 53.25 52.41 52.74 5,933,604 +0.24(+0.46%)
Nov 05, 2018 52.44 53.25 52.02 52.50 8,980,399 -0.05(-0.10%)
Nov 02, 2018 53.09 53.09 52.18 52.55 6,027,465 +0.18(+0.35%)
Nov 01, 2018 51.97 52.71 51.70 52.37 5,465,968 +0.46(+0.89%)
Oct 31, 2018 52.38 52.50 51.17 51.90 9,998,035 -0.56(-1.06%)
Oct 30, 2018 50.82 52.57 50.50 52.46 9,419,727 +2.01(+3.99%)
Oct 29, 2018 51.54 52.13 50.04 50.45 11,140,532 -1.48(-2.85%)
Oct 26, 2018 53.59 54.27 51.65 51.93 11,047,466 -3.70(-6.64%)
Oct 25, 2018 56.50 56.69 55.44 55.63 6,918,091 -0.71(-1.27%)
Oct 24, 2018 55.24 56.98 55.23 56.34 6,996,493 +1.08(+1.96%)
Oct 23, 2018 55.12 55.54 54.70 55.26 4,320,788 -0.21(-0.38%)
Oct 22, 2018 56.27 56.47 55.34 55.47 3,501,377 -0.77(-1.36%)
Oct 19, 2018 56.15 57.12 56.00 56.24 7,925,368 +1.64(+3.00%)
Oct 18, 2018 54.74 55.02 54.33 54.60 4,528,805 -0.43(-0.78%)
Oct 17, 2018 53.83 55.08 53.70 55.02 6,290,878 +0.81(+1.50%)
Oct 16, 2018 54.30 54.48 54.05 54.21 3,725,899 +0.05(+0.10%)
Oct 15, 2018 54.05 54.60 53.89 54.16 3,971,961 +0.01(+0.02%)
Oct 12, 2018 54.24 54.46 53.60 54.15 4,962,965 +0.16(+0.30%)
Oct 11, 2018 55.30 55.53 53.79 53.98 8,364,954 -1.28(-2.32%)
Oct 10, 2018 55.88 56.61 55.24 55.27 5,531,127 -1.07(-1.91%)
Oct 09, 2018 56.69 56.87 56.33 56.34 5,316,567 -0.24(-0.43%)
Oct 08, 2018 55.98 56.76 55.85 56.58 4,724,752 +0.55(+0.99%)
Oct 05, 2018 56.08 56.31 55.93 56.03 3,432,647 -0.18(-0.32%)
Oct 04, 2018 56.66 56.68 55.86 56.21 4,282,485 -0.87(-1.52%)
Oct 03, 2018 58.47 58.51 57.00 57.08 4,347,852 -1.27(-2.18%)
Oct 02, 2018 58.13 58.70 57.98 58.35 3,144,469 +0.28(+0.48%)
Oct 01, 2018 57.98 58.28 57.92 58.07 2,444,228 +0.10(+0.18%)
Sep 28, 2018 57.78 57.97 57.67 57.97 2,877,344 +0.19(+0.33%)
Sep 27, 2018 58.05 58.31 57.73 57.78 2,885,747 -0.32(-0.55%)
Sep 26, 2018 58.23 58.71 58.02 58.10 2,643,398 -0.03(-0.06%)
Sep 25, 2018 59.00 59.05 58.08 58.13 2,711,535 -0.69(-1.18%)
Sep 24, 2018 59.73 59.89 58.75 58.82 3,157,750 -1.00(-1.66%)
Sep 21, 2018 59.56 59.99 59.54 59.82 5,413,860 +0.26(+0.44%)
Sep 20, 2018 59.14 59.79 59.07 59.56 3,959,960 +0.74(+1.27%)
Sep 19, 2018 59.09 59.39 58.79 58.82 3,484,611 -0.29(-0.48%)
Sep 18, 2018 59.53 59.62 59.04 59.10 3,032,065 -0.48(-0.80%)
Sep 17, 2018 58.88 59.59 58.78 59.58 3,319,996 +0.71(+1.21%)
Sep 14, 2018 59.04 59.15 58.63 58.87 2,128,816 -0.15(-0.25%)
Sep 13, 2018 58.94 59.04 58.44 59.02 3,556,903 +0.16(+0.26%)
Sep 12, 2018 58.08 58.96 58.07 58.86 3,029,521 +0.69(+1.19%)
Sep 11, 2018 57.84 58.27 57.66 58.17 3,447,562 +0.02(+0.03%)
Sep 10, 2018 58.02 58.56 58.01 58.15 3,872,784 +0.13(+0.22%)
Sep 07, 2018 57.75 58.06 57.38 58.02 3,442,233 +0.01(+0.01%)
Sep 06, 2018 57.43 58.15 57.22 58.01 3,805,676 +0.36(+0.62%)
Sep 05, 2018 56.32 57.71 56.24 57.66 4,594,215 +1.18(+2.08%)
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.