Colgate-Palmolive (NY: CL )

71.00 +0.75 (+1.07%)
Streaming Delayed Price Updated: 1:54 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 59.34 59.87 58.90 59.52 4,271,200 -0.10(-0.17%)
Dec 28, 2018 59.84 60.35 59.41 59.62 5,655,600 -0.07(-0.12%)
Dec 27, 2018 58.99 59.69 57.97 59.69 6,524,824 +0.29(+0.49%)
Dec 26, 2018 58.20 59.40 57.51 59.40 6,616,196 +1.36(+2.34%)
Dec 24, 2018 59.96 60.00 57.85 58.04 3,872,300 -1.87(-3.12%)
Dec 21, 2018 60.61 62.08 59.89 59.91 10,032,400 -1.07(-1.75%)
Dec 20, 2018 61.74 61.95 60.51 60.98 5,388,195 -0.90(-1.45%)
Dec 19, 2018 62.43 63.15 61.50 61.88 4,225,432 -0.58(-0.93%)
Dec 18, 2018 63.39 63.44 62.01 62.46 4,072,552 -0.46(-0.73%)
Dec 17, 2018 65.15 65.35 62.42 62.92 5,627,767 -2.25(-3.45%)
Dec 14, 2018 65.11 65.65 64.88 65.17 4,975,900 -0.30(-0.46%)
Dec 13, 2018 65.36 65.88 65.13 65.47 4,066,884 +0.19(+0.29%)
Dec 12, 2018 64.89 65.64 64.77 65.28 5,027,725 +0.73(+1.13%)
Dec 11, 2018 63.98 65.00 63.87 64.55 4,374,811 +1.01(+1.59%)
Dec 10, 2018 63.00 63.71 62.18 63.54 3,903,546 +0.83(+1.32%)
Dec 07, 2018 63.29 64.29 62.66 62.71 4,072,600 -0.52(-0.82%)
Dec 06, 2018 62.85 63.29 61.87 63.23 5,080,688 +0.15(+0.24%)
Dec 04, 2018 64.01 64.61 62.99 63.08 4,237,100 -0.68(-1.07%)
Dec 03, 2018 63.46 63.90 63.11 63.76 4,860,871 +0.24(+0.38%)
Nov 30, 2018 62.83 63.59 62.70 63.52 3,568,600 +0.48(+0.76%)
Nov 29, 2018 62.72 63.34 62.61 63.04 2,329,597 +0.21(+0.33%)
Nov 28, 2018 63.03 63.50 62.59 62.83 3,584,099 -0.41(-0.65%)
Nov 27, 2018 62.73 63.31 62.51 63.24 3,708,868 +0.50(+0.80%)
Nov 26, 2018 62.02 62.93 61.91 62.74 5,065,140 +0.96(+1.55%)
Nov 23, 2018 61.85 62.22 61.54 61.78 1,367,600 -0.14(-0.23%)
Nov 21, 2018 61.92 61.92 61.92 0 -0.39(-0.63%)
Nov 20, 2018 62.94 63.59 62.28 62.31 3,866,371 -0.46(-0.73%)
Nov 19, 2018 62.98 63.58 62.57 62.77 4,466,443 -0.47(-0.74%)
Nov 16, 2018 62.44 63.74 62.29 63.24 5,368,200 +0.84(+1.35%)
Nov 15, 2018 62.18 62.66 61.73 62.40 4,512,376 -0.07(-0.11%)
Nov 14, 2018 62.30 62.95 61.97 62.47 5,760,098 +0.61(+0.99%)
Nov 13, 2018 61.56 62.58 61.13 61.86 5,981,968 +0.51(+0.83%)
Nov 12, 2018 62.98 63.38 61.25 61.35 8,754,827 -2.45(-3.84%)
Nov 09, 2018 61.15 63.98 60.95 63.80 9,735,300 +2.90(+4.76%)
Nov 08, 2018 61.08 61.10 60.38 60.90 5,139,662 -0.43(-0.70%)
Nov 07, 2018 60.79 61.44 60.27 61.33 5,772,989 +0.82(+1.36%)
Nov 06, 2018 60.27 61.10 60.13 60.51 5,171,691 +0.28(+0.46%)
Nov 05, 2018 60.16 61.10 59.68 60.23 7,827,258 -0.06(-0.10%)
Nov 02, 2018 60.91 60.91 59.87 60.29 5,253,500 +0.21(+0.35%)
Nov 01, 2018 59.63 60.48 59.32 60.08 4,764,103 +0.53(+0.89%)
Oct 31, 2018 60.10 60.23 58.71 59.55 8,714,223 -0.64(-1.06%)
Oct 30, 2018 58.31 60.31 57.94 60.19 8,210,173 +2.31(+3.99%)
Oct 29, 2018 59.13 59.81 57.41 57.88 9,710,016 -1.70(-2.85%)
Oct 26, 2018 61.49 62.26 59.26 59.58 9,628,900 -4.24(-6.64%)
Oct 25, 2018 64.82 65.04 63.61 63.82 6,029,764 -0.82(-1.27%)
Oct 24, 2018 63.38 65.37 63.37 64.64 6,098,098 +1.24(+1.96%)
Oct 23, 2018 63.24 63.72 62.76 63.40 3,765,971 -0.24(-0.38%)
Oct 22, 2018 64.56 64.79 63.49 63.64 3,051,778 -0.88(-1.36%)
Oct 19, 2018 64.42 65.53 64.25 64.52 6,907,700 +1.88(+3.00%)
Oct 18, 2018 62.80 63.13 62.33 62.64 3,947,277 -0.91(-1.43%)
Oct 17, 2018 62.17 63.62 62.02 63.55 5,446,851 +0.94(+1.50%)
Oct 16, 2018 62.71 62.92 62.42 62.61 3,226,007 +0.06(+0.10%)
Oct 15, 2018 62.42 63.06 62.24 62.55 3,439,056 +0.01(+0.02%)
Oct 12, 2018 62.64 62.90 61.91 62.54 4,297,100 +0.19(+0.30%)
Oct 11, 2018 63.87 64.14 62.12 62.35 7,242,655 -1.48(-2.32%)
Oct 10, 2018 64.54 65.38 63.80 63.83 4,789,033 -1.24(-1.91%)
Oct 09, 2018 65.47 65.69 65.06 65.07 4,603,260 -0.28(-0.43%)
Oct 08, 2018 64.66 65.55 64.51 65.35 4,090,847 +0.64(+0.99%)
Oct 05, 2018 64.77 65.04 64.60 64.71 2,972,100 -0.21(-0.32%)
Oct 04, 2018 65.44 65.46 64.52 64.92 3,707,918 -1.00(-1.52%)
Oct 03, 2018 67.53 67.58 65.83 65.92 3,764,515 -1.47(-2.18%)
Oct 02, 2018 67.14 67.80 66.96 67.39 2,722,586 +0.32(+0.48%)
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.