Skip to main content

Colgate-Palmolive (NY: CL )

89.98 +0.03 (+0.03%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.71 63.04 60.28 61.42 12,245,346 -2.35(-3.68%)
Feb 27, 2020 66.41 67.01 63.75 63.77 6,800,056 -2.52(-3.80%)
Feb 26, 2020 67.26 67.69 66.26 66.28 4,608,096 -0.80(-1.19%)
Feb 25, 2020 67.63 68.16 66.83 67.08 6,314,237 -0.56(-0.83%)
Feb 24, 2020 65.18 68.83 64.71 67.65 6,143,339 -1.68(-2.43%)
Feb 21, 2020 68.35 69.57 68.28 69.33 5,876,354 +1.01(+1.48%)
Feb 20, 2020 68.59 68.76 67.49 68.32 3,686,410 -0.35(-0.50%)
Feb 19, 2020 69.08 69.33 68.63 68.66 2,955,722 -0.48(-0.70%)
Feb 18, 2020 69.64 69.71 69.13 69.15 4,808,472 -0.56(-0.81%)
Feb 14, 2020 69.41 69.72 69.19 69.71 3,102,701 +0.29(+0.42%)
Feb 13, 2020 68.83 69.64 68.74 69.42 3,198,976 +0.38(+0.55%)
Feb 12, 2020 69.27 69.37 68.63 69.04 4,109,424 -0.15(-0.21%)
Feb 11, 2020 70.21 70.26 69.17 69.18 4,392,412 -1.13(-1.60%)
Feb 10, 2020 69.05 70.36 69.05 70.31 4,860,827 +1.20(+1.74%)
Feb 07, 2020 69.45 69.55 68.99 69.11 3,545,284 -0.25(-0.37%)
Feb 06, 2020 69.06 69.63 68.93 69.36 5,130,953 +0.53(+0.77%)
Feb 05, 2020 68.40 68.96 67.73 68.84 4,711,786 +0.30(+0.44%)
Feb 04, 2020 68.43 69.26 68.35 68.54 5,136,276 +0.43(+0.63%)
Feb 03, 2020 67.32 68.59 67.32 68.11 8,498,917 +1.05(+1.56%)
Jan 31, 2020 66.94 68.15 66.69 67.06 14,953,322 +3.92(+6.20%)
Jan 30, 2020 62.54 63.36 62.32 63.15 3,891,328 +0.58(+0.93%)
Jan 29, 2020 63.40 63.53 62.55 62.57 3,557,169 -0.80(-1.26%)
Jan 28, 2020 63.74 64.07 63.23 63.37 3,048,026 -0.35(-0.56%)
Jan 27, 2020 63.77 64.35 63.42 63.72 4,057,345 -0.18(-0.28%)
Jan 24, 2020 64.38 64.61 63.70 63.90 3,232,517 -0.28(-0.44%)
Jan 23, 2020 63.69 64.60 63.63 64.18 2,840,114 +0.07(+0.11%)
Jan 22, 2020 64.43 64.61 64.09 64.11 3,180,223 -0.30(-0.47%)
Jan 21, 2020 64.21 64.49 63.47 64.41 7,161,453 +0.10(+0.15%)
Jan 17, 2020 63.63 64.42 63.63 64.31 4,449,035 +0.39(+0.61%)
Jan 16, 2020 64.11 64.31 63.85 63.92 3,010,849 -0.05(-0.07%)
Jan 15, 2020 63.55 64.19 63.55 63.97 3,991,351 +0.46(+0.73%)
Jan 14, 2020 63.37 63.61 63.27 63.51 5,215,199 +0.14(+0.21%)
Jan 13, 2020 63.39 63.75 63.06 63.37 5,137,081 -0.01(-0.01%)
Jan 10, 2020 63.00 63.63 62.75 63.38 4,121,752 +0.26(+0.42%)
Jan 09, 2020 62.68 63.19 62.40 63.12 4,422,927 +0.53(+0.85%)
Jan 08, 2020 61.26 62.93 61.19 62.59 5,175,506 +1.55(+2.55%)
Jan 07, 2020 61.85 61.85 60.96 61.03 4,980,648 -0.85(-1.37%)
Jan 06, 2020 61.51 62.21 61.45 61.88 5,099,644 +0.42(+0.69%)
Jan 03, 2020 61.29 61.86 61.14 61.46 3,844,828 -0.09(-0.15%)
Jan 02, 2020 62.20 62.29 61.34 61.55 3,809,449 -0.65(-1.05%)
Dec 31, 2019 62.13 62.27 61.78 62.20 2,169,453 +0.05(+0.07%)
Dec 30, 2019 62.22 62.43 61.93 62.15 2,004,054 -0.35(-0.56%)
Dec 27, 2019 62.20 62.65 62.19 62.50 3,258,109 +0.54(+0.87%)
Dec 26, 2019 62.16 62.32 61.83 61.96 2,759,932 +0.03(+0.04%)
Dec 24, 2019 62.03 62.10 61.67 61.93 903,819 -0.15(-0.25%)
Dec 23, 2019 62.35 62.40 61.98 62.09 3,072,444 -0.12(-0.19%)
Dec 20, 2019 62.43 62.61 62.12 62.21 6,649,700 +0.46(+0.75%)
Dec 19, 2019 60.78 61.87 60.78 61.75 4,722,080 +0.06(+0.10%)
Dec 18, 2019 61.56 61.83 61.16 61.68 6,470,454 +0.39(+0.63%)
Dec 17, 2019 62.03 62.03 61.27 61.29 5,144,049 -0.93(-1.50%)
Dec 16, 2019 62.20 62.55 61.91 62.22 3,731,230 +0.16(+0.26%)
Dec 13, 2019 60.74 62.22 60.60 62.06 5,732,821 +1.32(+2.17%)
Dec 12, 2019 61.03 61.28 60.48 60.74 4,049,149 -0.21(-0.34%)
Dec 11, 2019 61.37 62.05 60.81 60.95 3,574,245 -0.42(-0.69%)
Dec 10, 2019 61.72 62.04 61.30 61.37 4,228,704 -0.61(-0.98%)
Dec 09, 2019 61.66 62.04 61.45 61.98 3,995,792 +0.33(+0.53%)
Dec 06, 2019 61.33 61.73 60.89 61.65 3,879,029 +0.38(+0.62%)
Dec 05, 2019 61.31 61.37 60.86 61.28 4,489,717 -0.23(-0.38%)
Dec 04, 2019 60.64 61.58 60.64 61.51 3,629,218 +0.70(+1.16%)
Dec 03, 2019 61.10 61.10 60.34 60.81 4,190,665 -0.24(-0.40%)
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.