Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 59.90 60.10 59.79 60.10 2,775,383 +0.20(+0.33%)
Sep 27, 2018 60.19 60.46 59.85 59.90 2,783,489 -0.33(-0.55%)
Sep 26, 2018 60.37 60.86 60.15 60.23 2,549,727 -0.04(-0.06%)
Sep 25, 2018 61.17 61.22 60.21 60.27 2,615,450 -0.72(-1.18%)
Sep 24, 2018 61.92 62.09 60.91 60.99 3,045,853 -1.03(-1.66%)
Sep 21, 2018 61.75 62.20 61.73 62.02 5,222,016 +0.27(+0.44%)
Sep 20, 2018 61.31 61.98 61.24 61.75 3,819,636 +0.77(+1.27%)
Sep 19, 2018 61.26 61.57 60.95 60.98 3,361,131 -0.30(-0.48%)
Sep 18, 2018 61.72 61.81 61.21 61.27 2,924,622 -0.49(-0.80%)
Sep 17, 2018 61.04 61.78 60.94 61.77 3,202,350 +0.74(+1.21%)
Sep 14, 2018 61.21 61.32 60.79 61.03 2,053,380 -0.15(-0.25%)
Sep 13, 2018 61.10 61.21 60.59 61.18 3,430,862 +0.16(+0.26%)
Sep 12, 2018 60.21 61.13 60.20 61.02 2,922,168 +0.72(+1.19%)
Sep 11, 2018 59.96 60.41 59.78 60.30 3,325,395 +0.02(+0.03%)
Sep 10, 2018 60.15 60.72 60.14 60.29 3,735,549 +0.13(+0.22%)
Sep 07, 2018 59.87 60.20 59.49 60.15 3,320,255 +0.01(+0.01%)
Sep 06, 2018 59.54 60.29 59.33 60.14 3,670,819 +0.37(+0.62%)
Sep 05, 2018 58.39 59.83 58.30 59.77 4,431,416 +1.22(+2.08%)
Sep 04, 2018 59.01 59.24 58.36 58.55 5,030,855 -1.06(-1.78%)
Aug 31, 2018 59.61 59.61 59.61 0 +0.15(+0.26%)
Aug 30, 2018 59.92 60.12 59.28 59.46 3,068,018 -0.65(-1.08%)
Aug 29, 2018 60.03 60.37 60.01 60.11 2,586,773 +0.16(+0.27%)
Aug 28, 2018 60.39 60.50 59.86 59.94 2,241,562 -0.28(-0.46%)
Aug 27, 2018 60.27 60.43 59.79 60.22 2,315,079 +0.19(+0.31%)
Aug 24, 2018 59.74 60.15 59.55 60.03 2,279,305 +0.28(+0.47%)
Aug 23, 2018 59.89 60.23 59.67 59.76 2,741,000 -0.38(-0.63%)
Aug 22, 2018 60.50 60.55 60.13 60.13 2,339,332 -0.37(-0.61%)
Aug 21, 2018 60.64 60.76 60.17 60.50 2,588,742 -0.23(-0.38%)
Aug 20, 2018 60.70 60.94 60.66 60.73 2,397,252 +0.14(+0.24%)
Aug 17, 2018 59.89 60.67 59.63 60.59 3,925,285 +0.70(+1.17%)
Aug 16, 2018 59.30 60.01 59.30 59.89 3,523,671 +0.80(+1.35%)
Aug 15, 2018 58.74 59.16 58.45 59.09 4,729,827 +0.28(+0.47%)
Aug 14, 2018 58.85 59.15 58.79 58.81 2,821,326 -0.03(-0.05%)
Aug 13, 2018 58.77 59.04 58.36 58.84 3,035,861 +0.11(+0.18%)
Aug 10, 2018 59.03 59.11 58.58 58.73 3,271,349 -0.45(-0.76%)
Aug 09, 2018 59.66 59.85 59.14 59.18 3,318,970 -0.59(-0.99%)
Aug 08, 2018 60.20 60.29 59.76 59.77 2,128,389 -0.57(-0.95%)
Aug 07, 2018 60.50 60.50 59.73 60.35 2,429,785 -0.13(-0.22%)
Aug 06, 2018 60.55 60.69 60.30 60.48 2,832,326 -0.11(-0.18%)
Aug 03, 2018 60.47 61.43 59.99 60.59 4,817,066 +0.23(+0.39%)
Aug 02, 2018 59.37 60.53 59.36 60.36 4,019,195 +1.04(+1.76%)
Aug 01, 2018 59.99 60.14 59.06 59.32 4,874,897 -0.83(-1.39%)
Jul 31, 2018 59.69 60.46 59.63 60.15 5,282,339 +0.49(+0.83%)
Jul 30, 2018 58.73 59.83 58.67 59.66 5,348,697 -0.18(-0.30%)
Jul 27, 2018 59.17 60.48 58.27 59.84 6,124,047 -0.25(-0.42%)
Jul 26, 2018 59.26 60.97 59.26 60.09 6,502,581 +0.89(+1.50%)
Jul 25, 2018 58.62 59.32 58.58 59.20 3,715,056 +0.61(+1.04%)
Jul 24, 2018 58.81 58.98 58.28 58.59 6,024,173 -0.51(-0.87%)
Jul 23, 2018 59.21 59.37 58.83 59.10 5,940,501 -0.10(-0.17%)
Jul 20, 2018 59.36 58.71 59.20 3,637,549 +0.18(+0.30%)
Jul 19, 2018 58.66 59.29 58.17 59.02 4,841,713 +0.84(+1.45%)
Jul 18, 2018 58.45 58.82 57.77 58.18 4,136,981 -0.67(-1.14%)
Jul 17, 2018 58.38 59.20 58.38 58.85 3,476,365 +0.32(+0.55%)
Jul 16, 2018 58.49 58.56 58.06 58.53 2,701,120 -0.12(-0.20%)
Jul 13, 2018 58.19 58.70 58.14 58.64 3,010,218 +0.52(+0.89%)
Jul 12, 2018 58.17 58.54 57.95 58.12 2,803,877 -0.06(-0.11%)
Jul 11, 2018 58.62 58.78 58.12 58.19 2,629,119 -0.44(-0.75%)
Jul 10, 2018 58.06 58.66 57.71 58.62 2,929,638 +0.65(+1.12%)
Jul 09, 2018 58.37 58.48 57.93 57.97 4,598,510 -0.70(-1.19%)
Jul 06, 2018 58.85 59.09 58.53 58.67 3,712,052 -0.16(-0.27%)
Jul 05, 2018 57.92 58.84 57.92 58.83 4,115,031 +1.15(+1.99%)
Jul 03, 2018 57.68 57.68 57.68 0 +0.08(+0.14%)
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.