Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.65 54.77 53.38 54.15 9,583,475 -0.58(-1.06%)
Oct 30, 2018 53.02 54.84 52.68 54.73 9,029,145 +2.10(+3.99%)
Oct 29, 2018 53.77 54.38 52.20 52.63 10,678,599 -1.55(-2.85%)
Oct 26, 2018 55.91 56.61 53.88 54.18 10,589,392 -3.86(-6.64%)
Oct 25, 2018 58.94 59.14 57.84 58.03 6,631,238 -0.75(-1.27%)
Oct 24, 2018 57.63 59.44 57.62 58.78 6,706,389 +1.13(+1.96%)
Oct 23, 2018 57.50 57.94 57.07 57.65 4,141,630 -0.22(-0.38%)
Oct 22, 2018 58.70 58.91 57.73 57.87 3,356,195 -0.80(-1.36%)
Oct 19, 2018 58.58 59.59 58.42 58.67 7,596,749 +1.71(+3.00%)
Oct 18, 2018 57.10 57.40 56.68 56.96 4,341,021 -0.45(-0.78%)
Oct 17, 2018 56.16 57.46 56.02 57.40 6,030,031 +0.85(+1.50%)
Oct 16, 2018 56.65 56.84 56.38 56.55 3,571,407 +0.05(+0.10%)
Oct 15, 2018 56.38 56.96 56.22 56.50 3,807,267 +0.01(+0.02%)
Oct 12, 2018 56.58 56.82 55.92 56.49 4,757,179 +0.17(+0.30%)
Oct 11, 2018 57.69 57.94 56.11 56.32 8,018,108 -1.34(-2.32%)
Oct 10, 2018 58.30 59.06 57.63 57.66 5,301,783 -1.12(-1.91%)
Oct 09, 2018 59.14 59.33 58.77 58.78 5,096,119 -0.25(-0.43%)
Oct 08, 2018 58.41 59.21 58.27 59.03 4,528,843 +0.58(+0.99%)
Oct 05, 2018 58.51 58.75 58.35 58.45 3,290,315 -0.19(-0.32%)
Oct 04, 2018 59.11 59.13 58.28 58.64 4,104,915 -0.90(-1.52%)
Oct 03, 2018 61.00 61.04 59.46 59.54 4,167,572 -1.33(-2.18%)
Oct 02, 2018 60.65 61.24 60.48 60.87 3,014,086 +0.29(+0.48%)
Oct 01, 2018 60.48 60.80 60.42 60.58 2,342,880 +0.11(+0.18%)
Sep 28, 2018 60.28 60.48 60.17 60.48 2,758,037 +0.20(+0.33%)
Sep 27, 2018 60.57 60.84 60.23 60.28 2,766,092 -0.33(-0.55%)
Sep 26, 2018 60.75 61.25 60.53 60.61 2,533,791 -0.04(-0.06%)
Sep 25, 2018 61.55 61.60 60.59 60.65 2,599,103 -0.72(-1.18%)
Sep 24, 2018 62.31 62.48 61.29 61.37 3,026,816 -1.04(-1.66%)
Sep 21, 2018 62.14 62.59 62.12 62.41 5,189,379 +0.27(+0.44%)
Sep 20, 2018 61.69 62.37 61.62 62.14 3,795,763 +0.78(+1.27%)
Sep 19, 2018 61.65 61.96 61.33 61.36 3,340,124 -0.30(-0.48%)
Sep 18, 2018 62.11 62.20 61.60 61.66 2,906,343 -0.50(-0.80%)
Sep 17, 2018 61.42 62.16 61.32 62.16 3,182,335 +0.74(+1.21%)
Sep 14, 2018 61.60 61.70 61.17 61.41 2,040,546 -0.15(-0.25%)
Sep 13, 2018 61.49 61.60 60.97 61.57 3,409,419 +0.16(+0.26%)
Sep 12, 2018 60.59 61.51 60.58 61.41 2,903,904 +0.72(+1.19%)
Sep 11, 2018 60.34 60.79 60.16 60.68 3,304,612 +0.02(+0.03%)
Sep 10, 2018 60.53 61.10 60.52 60.66 3,712,202 +0.14(+0.22%)
Sep 07, 2018 60.25 60.57 59.86 60.53 3,299,504 +0.01(+0.02%)
Sep 06, 2018 59.91 60.67 59.70 60.52 3,647,877 +0.37(+0.62%)
Sep 05, 2018 58.76 60.20 58.67 60.15 4,403,719 +1.23(+2.08%)
Sep 04, 2018 59.38 59.61 58.72 58.92 4,999,412 -1.07(-1.78%)
Aug 31, 2018 59.99 59.99 59.99 0 +0.15(+0.26%)
Aug 30, 2018 60.29 60.50 59.65 59.83 3,048,842 -0.65(-1.08%)
Aug 29, 2018 60.40 60.75 60.38 60.48 2,570,606 +0.16(+0.27%)
Aug 28, 2018 60.77 60.88 60.23 60.32 2,227,552 -0.28(-0.46%)
Aug 27, 2018 60.65 60.81 60.17 60.60 2,300,610 +0.19(+0.31%)
Aug 24, 2018 60.11 60.53 59.92 60.41 2,265,060 +0.28(+0.47%)
Aug 23, 2018 60.27 60.61 60.05 60.13 2,723,868 -0.38(-0.63%)
Aug 22, 2018 60.88 60.93 60.51 60.51 2,324,711 -0.37(-0.61%)
Aug 21, 2018 61.03 61.14 60.55 60.88 2,572,562 -0.23(-0.38%)
Aug 20, 2018 61.08 61.32 61.04 61.12 2,382,269 +0.14(+0.24%)
Aug 17, 2018 60.27 61.05 60.01 60.97 3,900,752 +0.70(+1.17%)
Aug 16, 2018 59.67 60.39 59.67 60.27 3,501,647 +0.80(+1.35%)
Aug 15, 2018 59.11 59.54 58.82 59.46 4,700,265 +0.28(+0.47%)
Aug 14, 2018 59.22 59.53 59.16 59.18 2,803,692 -0.03(-0.05%)
Aug 13, 2018 59.14 59.41 58.72 59.21 3,016,887 +0.11(+0.18%)
Aug 10, 2018 59.40 59.48 58.95 59.10 3,250,903 -0.45(-0.76%)
Aug 09, 2018 60.03 60.22 59.51 59.55 3,298,226 -0.60(-0.99%)
Aug 08, 2018 60.58 60.66 60.13 60.15 2,115,086 -0.58(-0.95%)
Aug 07, 2018 60.88 60.88 60.10 60.73 2,414,599 -0.14(-0.22%)
Aug 06, 2018 60.93 61.07 60.68 60.86 2,814,624 -0.11(-0.18%)
Aug 03, 2018 60.85 61.81 60.37 60.97 4,786,960 +0.23(+0.39%)
Aug 02, 2018 59.74 60.91 59.73 60.74 3,994,074 +1.05(+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.