Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.07 60.84 60.01 60.53 5,249,324 +0.50(+0.83%)
Jul 30, 2018 59.10 60.20 59.04 60.03 5,315,268 -0.18(-0.30%)
Jul 27, 2018 59.54 60.86 58.64 60.21 6,085,771 -0.25(-0.42%)
Jul 26, 2018 59.63 61.35 59.63 60.47 6,461,939 +0.89(+1.50%)
Jul 25, 2018 58.99 59.69 58.95 59.57 3,691,837 +0.61(+1.04%)
Jul 24, 2018 59.18 59.35 58.65 58.96 5,986,521 -0.51(-0.87%)
Jul 23, 2018 59.58 59.74 59.20 59.47 5,903,373 -0.10(-0.17%)
Jul 20, 2018 59.73 59.08 59.57 3,614,814 +0.18(+0.30%)
Jul 19, 2018 59.03 59.66 58.53 59.39 4,811,452 +0.85(+1.45%)
Jul 18, 2018 58.81 59.19 58.14 58.54 4,111,125 -0.68(-1.14%)
Jul 17, 2018 58.75 59.57 58.75 59.22 3,454,638 +0.33(+0.55%)
Jul 16, 2018 58.86 58.93 58.43 58.89 2,684,238 -0.12(-0.20%)
Jul 13, 2018 58.55 59.06 58.51 59.01 2,991,404 +0.52(+0.89%)
Jul 12, 2018 58.54 58.90 58.31 58.49 2,786,353 -0.06(-0.11%)
Jul 11, 2018 58.99 59.15 58.49 58.55 2,612,687 -0.44(-0.75%)
Jul 10, 2018 58.43 59.03 58.07 58.99 2,911,328 +0.66(+1.12%)
Jul 09, 2018 58.74 58.85 58.29 58.34 4,569,770 -0.70(-1.19%)
Jul 06, 2018 59.22 59.46 58.89 59.04 3,688,851 -0.16(-0.27%)
Jul 05, 2018 58.28 59.21 58.28 59.20 4,089,312 +1.16(+1.99%)
Jul 03, 2018 58.04 58.04 58.04 0 +0.08(+0.14%)
Jul 02, 2018 57.98 58.44 57.47 57.96 3,406,363 -0.21(-0.36%)
Jun 29, 2018 58.34 58.60 57.90 58.17 4,705,990 -0.11(-0.18%)
Jun 28, 2018 58.02 58.32 57.74 58.28 3,222,169 +0.20(+0.34%)
Jun 27, 2018 58.47 58.93 58.01 58.08 4,711,703 -0.39(-0.66%)
Jun 26, 2018 58.44 58.79 57.87 58.46 4,346,354 +0.03(+0.05%)
Jun 25, 2018 57.73 58.56 57.62 58.44 4,938,674 +0.43(+0.74%)
Jun 22, 2018 57.04 58.14 57.00 58.01 5,685,870 +1.02(+1.80%)
Jun 21, 2018 57.15 57.35 56.77 56.98 4,062,332 -0.37(-0.64%)
Jun 20, 2018 57.28 57.49 56.96 57.35 5,458,254 -0.09(-0.16%)
Jun 19, 2018 57.45 57.93 57.11 57.44 5,102,796 +0.62(+1.09%)
Jun 18, 2018 57.63 57.77 56.27 56.82 8,806,848 -1.27(-2.19%)
Jun 15, 2018 58.13 56.82 58.10 10,857,796 +1.27(+2.24%)
Jun 14, 2018 56.56 57.07 56.25 56.82 4,805,018 +0.22(+0.40%)
Jun 13, 2018 57.24 57.38 56.51 56.60 4,737,997 -0.60(-1.05%)
Jun 12, 2018 57.22 57.48 56.97 57.20 3,738,709 -0.02(-0.03%)
Jun 11, 2018 56.86 57.36 56.85 57.22 3,588,061 +0.37(+0.65%)
Jun 08, 2018 56.50 57.28 56.45 56.85 5,328,598 +0.52(+0.92%)
Jun 07, 2018 55.93 57.05 55.74 56.33 6,347,895 +0.17(+0.30%)
Jun 06, 2018 56.21 55.62 56.16 3,777,843 +0.25(+0.45%)
Jun 05, 2018 56.32 56.37 55.86 55.91 3,715,638 -0.38(-0.67%)
Jun 04, 2018 56.26 56.58 56.11 56.28 3,634,393 +0.02(+0.03%)
Jun 01, 2018 56.77 56.94 55.90 56.26 4,187,844 -0.36(-0.63%)
May 31, 2018 57.65 57.67 56.46 56.62 5,274,742 -1.17(-2.02%)
May 30, 2018 57.21 58.01 56.96 57.79 4,906,542 +0.74(+1.31%)
May 29, 2018 57.14 57.51 56.87 57.05 5,608,391 -0.17(-0.30%)
May 25, 2018 57.22 57.22 57.22 0 +1.13(+2.02%)
May 24, 2018 56.30 56.65 55.96 56.09 3,826,064 -0.21(-0.37%)
May 23, 2018 56.00 56.55 55.85 56.29 3,798,835 +0.28(+0.50%)
May 22, 2018 56.08 56.47 55.90 56.01 4,607,355 +0.14(+0.26%)
May 21, 2018 56.09 56.31 55.80 55.87 4,964,907 +0.03(+0.05%)
May 18, 2018 55.93 55.97 55.47 55.84 5,622,220 -0.06(-0.11%)
May 17, 2018 55.83 55.99 55.48 55.91 4,546,939 +0.18(+0.32%)
May 16, 2018 55.31 56.01 55.20 55.73 4,248,874 +0.39(+0.71%)
May 15, 2018 55.46 55.56 55.00 55.33 7,323,764 -0.35(-0.63%)
May 14, 2018 56.27 56.40 55.53 55.68 5,955,561 -0.60(-1.07%)
May 11, 2018 56.37 56.99 56.09 56.28 4,472,889 +0.21(+0.37%)
May 10, 2018 55.97 56.33 55.70 56.08 4,496,970 +0.51(+0.92%)
May 09, 2018 56.12 56.24 55.42 55.56 5,578,876 -0.33(-0.59%)
May 08, 2018 56.55 56.79 55.85 55.90 5,751,993 -0.48(-0.86%)
May 07, 2018 57.32 57.45 56.35 56.38 4,787,123 -0.80(-1.40%)
May 04, 2018 56.91 57.46 56.84 57.18 4,350,311 +0.35(+0.62%)
May 03, 2018 56.59 57.22 56.43 56.83 7,219,788 +0.16(+0.29%)
May 02, 2018 58.10 58.20 56.56 56.67 8,912,417 -1.67(-2.86%)
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.