Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.96 53.07 51.73 52.47 9,889,929 -0.56(-1.06%)
Oct 30, 2018 51.38 53.14 51.05 53.03 9,317,874 +2.04(+3.99%)
Oct 29, 2018 52.10 52.70 50.59 51.00 11,020,073 -1.50(-2.85%)
Oct 26, 2018 54.18 54.86 52.22 52.50 10,928,013 -3.74(-6.64%)
Oct 25, 2018 57.11 57.31 56.05 56.23 6,843,288 -0.72(-1.27%)
Oct 24, 2018 55.85 57.60 55.83 56.96 6,920,841 +1.09(+1.96%)
Oct 23, 2018 55.72 56.15 55.30 55.86 4,274,068 -0.21(-0.38%)
Oct 22, 2018 56.89 57.09 55.94 56.07 3,463,518 -0.78(-1.36%)
Oct 19, 2018 56.76 57.74 56.61 56.85 7,839,673 +1.66(+3.00%)
Oct 18, 2018 55.33 55.63 54.92 55.19 4,479,836 -0.43(-0.78%)
Oct 17, 2018 54.42 55.68 54.29 55.63 6,222,857 +0.82(+1.50%)
Oct 16, 2018 54.89 55.08 54.64 54.80 3,685,612 +0.05(+0.10%)
Oct 15, 2018 54.64 55.20 54.48 54.75 3,929,014 +0.01(+0.02%)
Oct 12, 2018 54.83 55.06 54.19 54.74 4,909,302 +0.17(+0.30%)
Oct 11, 2018 55.91 56.14 54.37 54.57 8,274,507 -1.30(-2.32%)
Oct 10, 2018 56.49 57.23 55.84 55.87 5,471,320 -1.09(-1.91%)
Oct 09, 2018 57.31 57.49 56.95 56.96 5,259,080 -0.25(-0.43%)
Oct 08, 2018 56.60 57.38 56.47 57.20 4,673,664 +0.56(+0.99%)
Oct 05, 2018 56.69 56.93 56.54 56.64 3,395,531 -0.18(-0.32%)
Oct 04, 2018 57.28 57.30 56.47 56.82 4,236,180 -0.88(-1.52%)
Oct 03, 2018 59.11 59.15 57.62 57.70 4,300,840 -1.29(-2.18%)
Oct 02, 2018 58.77 59.35 58.61 58.99 3,110,469 +0.28(+0.48%)
Oct 01, 2018 58.61 58.92 58.55 58.71 2,417,799 +0.11(+0.18%)
Sep 28, 2018 58.41 58.60 58.30 58.60 2,846,232 +0.19(+0.33%)
Sep 27, 2018 58.69 58.95 58.36 58.41 2,854,545 -0.32(-0.55%)
Sep 26, 2018 58.86 59.35 58.65 58.73 2,614,816 -0.03(-0.06%)
Sep 25, 2018 59.64 59.70 58.72 58.77 2,682,216 -0.70(-1.18%)
Sep 24, 2018 60.38 60.54 59.39 59.47 3,123,606 -1.01(-1.66%)
Sep 21, 2018 60.21 60.65 60.19 60.47 5,355,322 +0.26(+0.44%)
Sep 20, 2018 59.78 60.44 59.71 60.21 3,917,142 +0.75(+1.27%)
Sep 19, 2018 59.74 60.04 59.43 59.46 3,446,933 -0.29(-0.48%)
Sep 18, 2018 60.19 60.27 59.69 59.75 2,999,280 -0.48(-0.80%)
Sep 17, 2018 59.52 60.24 59.42 60.23 3,284,098 +0.72(+1.21%)
Sep 14, 2018 59.69 59.79 59.28 59.51 2,105,798 -0.15(-0.25%)
Sep 13, 2018 59.58 59.69 59.08 59.66 3,518,443 +0.16(+0.26%)
Sep 12, 2018 58.72 59.61 58.71 59.50 2,996,764 +0.70(+1.19%)
Sep 11, 2018 58.47 58.91 58.29 58.80 3,410,285 +0.02(+0.03%)
Sep 10, 2018 58.65 59.21 58.64 58.78 3,830,909 +0.13(+0.22%)
Sep 07, 2018 58.38 58.70 58.01 58.65 3,405,013 +0.01(+0.02%)
Sep 06, 2018 58.06 58.79 57.85 58.64 3,764,527 +0.36(+0.62%)
Sep 05, 2018 56.94 58.34 56.85 58.29 4,544,539 +1.19(+2.08%)
Sep 04, 2018 57.54 57.76 56.90 57.10 5,159,281 -1.03(-1.78%)
Aug 31, 2018 58.13 58.13 58.13 0 +0.15(+0.26%)
Aug 30, 2018 58.43 58.63 57.80 57.98 3,146,337 -0.63(-1.08%)
Aug 29, 2018 58.53 58.86 58.51 58.61 2,652,807 +0.16(+0.27%)
Aug 28, 2018 58.89 59.00 58.37 58.45 2,298,784 -0.27(-0.46%)
Aug 27, 2018 58.77 58.92 58.30 58.72 2,374,178 +0.18(+0.31%)
Aug 24, 2018 58.25 58.65 58.07 58.54 2,337,491 +0.27(+0.47%)
Aug 23, 2018 58.40 58.73 58.19 58.27 2,810,971 -0.37(-0.63%)
Aug 22, 2018 59.00 59.04 58.64 58.64 2,399,049 -0.36(-0.61%)
Aug 21, 2018 59.14 59.25 58.67 59.00 2,654,826 -0.23(-0.38%)
Aug 20, 2018 59.19 59.42 59.15 59.22 2,458,448 +0.14(+0.24%)
Aug 17, 2018 58.40 59.16 58.15 59.08 4,025,488 +0.68(+1.17%)
Aug 16, 2018 57.82 58.52 57.82 58.40 3,613,621 +0.78(+1.35%)
Aug 15, 2018 57.28 57.69 57.00 57.62 4,850,568 +0.27(+0.47%)
Aug 14, 2018 57.38 57.68 57.32 57.35 2,893,347 -0.03(-0.05%)
Aug 13, 2018 57.31 57.57 56.90 57.38 3,113,359 +0.11(+0.18%)
Aug 10, 2018 57.56 57.64 57.13 57.27 3,354,859 -0.44(-0.76%)
Aug 09, 2018 58.17 58.36 57.66 57.71 3,403,695 -0.58(-0.99%)
Aug 08, 2018 58.71 58.78 58.27 58.29 2,182,722 -0.56(-0.95%)
Aug 07, 2018 59.00 59.00 58.24 58.85 2,491,812 -0.13(-0.22%)
Aug 06, 2018 59.04 59.18 58.80 58.98 2,904,628 -0.11(-0.18%)
Aug 03, 2018 58.97 59.90 58.50 59.08 4,940,034 +0.23(+0.39%)
Aug 02, 2018 57.89 59.02 57.88 58.85 4,121,795 +1.02(+1.76%)
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.