Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 66.03 66.19 65.43 65.87 4,080,860 +0.00(+0.00%)
Feb 27, 2019 66.05 66.34 65.76 65.87 3,378,300 -0.62(-0.93%)
Feb 26, 2019 66.65 66.90 66.14 66.49 2,922,518 -0.03(-0.05%)
Feb 25, 2019 67.00 67.36 66.40 66.52 2,939,722 -0.38(-0.57%)
Feb 22, 2019 66.71 67.47 66.46 66.90 4,025,000 +0.20(+0.30%)
Feb 21, 2019 66.47 66.93 66.25 66.70 3,765,590 +0.19(+0.29%)
Feb 20, 2019 66.85 67.11 66.22 66.51 3,458,619 -0.21(-0.31%)
Feb 19, 2019 66.44 67.00 66.12 66.72 4,584,035 +0.24(+0.36%)
Feb 15, 2019 66.00 66.53 65.80 66.48 5,370,600 +1.03(+1.57%)
Feb 14, 2019 65.63 65.86 65.33 65.45 2,501,450 -0.49(-0.74%)
Feb 13, 2019 65.90 66.15 65.50 65.94 3,505,536 -0.08(-0.12%)
Feb 12, 2019 66.11 66.48 65.48 66.02 4,450,443 +0.23(+0.35%)
Feb 11, 2019 65.59 65.84 65.34 65.79 4,092,538 +0.10(+0.15%)
Feb 08, 2019 64.92 65.69 64.75 65.69 3,040,000 +0.64(+0.98%)
Feb 07, 2019 64.84 65.38 64.55 65.05 3,145,267 -0.28(-0.43%)
Feb 06, 2019 64.52 65.50 64.50 65.33 3,474,644 +0.59(+0.91%)
Feb 05, 2019 65.27 65.55 64.64 64.74 4,255,283 -0.45(-0.69%)
Feb 04, 2019 65.29 65.43 64.61 65.19 3,603,608 +0.14(+0.22%)
Feb 01, 2019 64.90 65.25 64.20 65.05 5,314,400 +0.37(+0.57%)
Jan 31, 2019 63.76 64.85 63.44 64.68 6,182,859 +0.73(+1.14%)
Jan 30, 2019 63.66 64.34 63.46 63.95 6,663,886 +0.26(+0.41%)
Jan 29, 2019 62.70 63.80 62.70 63.69 4,593,130 +0.95(+1.51%)
Jan 28, 2019 61.71 62.84 61.60 62.74 5,768,155 +0.90(+1.46%)
Jan 25, 2019 60.96 63.60 60.96 61.84 8,479,600 -0.36(-0.58%)
Jan 24, 2019 62.17 62.25 61.27 62.20 6,022,838 -0.15(-0.24%)
Jan 23, 2019 61.93 62.53 61.64 62.35 4,037,621 +0.61(+0.99%)
Jan 22, 2019 62.13 62.45 61.05 61.74 5,541,503 -0.89(-1.42%)
Jan 18, 2019 62.43 63.70 62.33 62.63 5,200,300 +0.63(+1.02%)
Jan 17, 2019 62.12 62.50 61.91 62.00 3,549,435 -0.13(-0.21%)
Jan 16, 2019 61.85 62.33 61.70 62.13 3,028,607 -0.09(-0.14%)
Jan 15, 2019 61.65 62.51 61.60 62.22 2,580,272 +0.61(+0.99%)
Jan 14, 2019 61.81 62.04 61.37 61.61 3,887,052 -0.49(-0.79%)
Jan 11, 2019 62.26 62.54 61.75 62.10 2,616,900 +0.28(+0.45%)
Jan 10, 2019 61.02 61.87 60.72 61.82 3,979,905 +0.52(+0.85%)
Jan 09, 2019 61.97 62.23 60.96 61.30 5,218,166 +0.75(+1.24%)
Jan 08, 2019 60.02 60.95 60.02 60.55 5,614,447 +0.67(+1.12%)
Jan 07, 2019 59.44 60.45 59.31 59.88 4,575,201 +0.36(+0.60%)
Jan 04, 2019 59.11 59.55 58.86 59.52 7,087,600 +0.55(+0.93%)
Jan 03, 2019 59.19 59.98 58.87 58.97 4,156,101 -0.28(-0.47%)
Jan 02, 2019 59.24 59.52 58.62 59.25 4,559,380 -0.27(-0.45%)
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%)
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.