Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.26 62.39 61.32 61.47 3,433,043 -1.09(-1.74%)
May 30, 2019 61.98 62.59 61.98 62.56 2,056,657 +0.78(+1.26%)
May 29, 2019 61.74 62.00 61.50 61.78 3,999,116 -0.12(-0.20%)
May 28, 2019 62.95 63.23 61.88 61.91 3,768,720 -0.96(-1.53%)
May 24, 2019 63.49 63.57 62.81 62.87 2,568,242 -0.49(-0.77%)
May 23, 2019 63.02 63.38 62.79 63.35 3,159,206 +0.19(+0.31%)
May 22, 2019 62.93 63.27 62.71 63.16 4,374,413 +0.00(+0.00%)
May 21, 2019 63.32 63.49 63.12 63.16 2,874,573 -0.15(-0.24%)
May 20, 2019 63.65 64.09 63.21 63.31 3,567,311 -0.24(-0.38%)
May 17, 2019 63.54 63.88 63.33 63.55 3,130,431 -0.47(-0.73%)
May 16, 2019 63.35 64.55 63.20 64.02 4,055,943 +1.02(+1.63%)
May 15, 2019 62.85 63.07 62.68 62.99 5,044,717 +0.17(+0.27%)
May 14, 2019 63.13 63.55 62.81 62.82 3,200,859 -0.36(-0.57%)
May 13, 2019 62.59 63.26 62.34 63.19 2,946,000 +0.05(+0.08%)
May 10, 2019 62.30 63.20 62.06 63.13 2,651,483 +0.57(+0.92%)
May 09, 2019 62.46 62.76 62.08 62.56 2,735,334 -0.12(-0.20%)
May 08, 2019 62.36 63.13 61.85 62.68 3,707,784 +0.42(+0.68%)
May 07, 2019 62.93 63.20 61.41 62.26 4,672,217 -1.04(-1.65%)
May 06, 2019 63.16 63.38 62.87 63.30 2,699,188 -0.23(-0.36%)
May 03, 2019 63.45 63.63 63.21 63.53 2,759,640 +0.11(+0.18%)
May 02, 2019 62.97 63.51 62.89 63.42 2,502,800 +0.47(+0.74%)
May 01, 2019 63.65 63.99 62.90 62.95 4,438,557 -1.32(-2.06%)
Apr 30, 2019 63.14 64.32 62.89 64.27 4,587,013 +1.25(+1.98%)
Apr 29, 2019 62.91 63.21 62.51 63.03 3,832,361 +0.07(+0.11%)
Apr 26, 2019 61.44 63.13 61.35 62.96 6,745,246 +2.30(+3.80%)
Apr 25, 2019 60.48 60.90 60.08 60.65 3,613,999 -0.15(-0.25%)
Apr 24, 2019 60.56 61.35 60.23 60.80 4,078,098 -0.13(-0.22%)
Apr 23, 2019 61.22 61.61 60.81 60.93 3,837,024 -0.52(-0.85%)
Apr 22, 2019 61.25 61.86 61.23 61.46 4,418,836 +0.22(+0.36%)
Apr 18, 2019 60.93 61.27 60.72 61.23 3,815,499 +0.59(+0.98%)
Apr 17, 2019 60.83 60.89 60.53 60.64 2,982,592 +0.06(+0.10%)
Apr 16, 2019 60.30 60.78 60.30 60.58 3,627,873 +0.29(+0.48%)
Apr 15, 2019 60.12 60.45 60.05 60.29 3,313,518 -0.05(-0.09%)
Apr 12, 2019 59.68 60.34 59.40 60.34 4,387,232 +0.60(+1.00%)
Apr 11, 2019 59.94 60.09 59.45 59.75 2,859,220 -0.02(-0.03%)
Apr 10, 2019 59.71 60.01 59.51 59.77 2,305,616 +0.00(+0.00%)
Apr 09, 2019 59.50 59.79 59.32 59.77 2,395,606 +0.08(+0.13%)
Apr 08, 2019 59.71 59.83 59.46 59.69 1,912,394 +0.09(+0.15%)
Apr 05, 2019 59.26 59.60 59.19 59.60 2,257,492 +0.32(+0.55%)
Apr 04, 2019 59.67 59.67 59.01 59.27 2,896,689 -0.24(-0.40%)
Apr 03, 2019 59.86 59.91 59.29 59.51 4,320,645 -0.48(-0.80%)
Apr 02, 2019 59.85 60.27 59.48 59.99 3,567,056 +0.06(+0.10%)
Apr 01, 2019 60.00 60.12 59.52 59.93 4,717,686 -0.21(-0.35%)
Mar 29, 2019 59.23 60.20 59.12 60.14 5,240,815 +1.03(+1.74%)
Mar 28, 2019 58.90 59.28 58.90 59.12 3,372,061 +0.32(+0.54%)
Mar 27, 2019 58.82 59.10 58.33 58.80 3,326,451 +0.08(+0.13%)
Mar 26, 2019 58.45 59.06 58.33 58.72 2,618,131 +0.58(+1.00%)
Mar 25, 2019 57.83 58.33 57.76 58.14 3,387,679 +0.23(+0.39%)
Mar 22, 2019 57.72 58.30 57.21 57.91 3,279,398 +0.15(+0.26%)
Mar 21, 2019 57.04 57.87 56.99 57.76 3,183,891 +0.63(+1.11%)
Mar 20, 2019 57.81 57.81 56.94 57.13 4,317,963 -0.56(-0.97%)
Mar 19, 2019 58.10 58.10 57.41 57.69 5,269,237 -0.47(-0.81%)
Mar 18, 2019 59.01 59.10 58.00 58.17 3,321,124 -0.80(-1.35%)
Mar 15, 2019 58.23 58.97 58.09 58.97 7,568,280 +0.83(+1.43%)
Mar 14, 2019 58.30 58.48 57.97 58.13 3,753,573 -0.24(-0.41%)
Mar 13, 2019 57.75 58.45 57.75 58.37 4,438,479 +0.68(+1.19%)
Mar 12, 2019 57.89 58.26 57.55 57.69 2,852,366 -0.10(-0.17%)
Mar 11, 2019 57.30 57.82 57.22 57.78 3,102,785 +0.44(+0.77%)
Mar 08, 2019 57.41 57.75 56.98 57.34 2,947,652 +0.01(+0.02%)
Mar 07, 2019 57.25 57.69 56.84 57.33 4,975,330 -0.24(-0.41%)
Mar 06, 2019 57.67 57.83 57.14 57.57 3,150,164 -0.10(-0.17%)
Mar 05, 2019 57.97 58.07 57.52 57.67 3,970,383 -0.27(-0.47%)
Mar 04, 2019 58.19 58.20 57.42 57.94 3,820,274 +0.03(+0.05%)
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.