Colgate-Palmolive (NY: CL )

71.11 +0.86 (+1.22%)
Official Closing Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 73.35 74.28 73.15 73.51 3,389,316 +0.25(+0.34%)
Sep 27, 2019 73.14 73.35 72.65 73.26 3,766,200 +0.54(+0.74%)
Sep 26, 2019 72.30 73.08 72.16 72.72 2,630,666 +0.48(+0.66%)
Sep 25, 2019 72.54 72.80 71.89 72.24 2,784,883 -0.25(-0.34%)
Sep 24, 2019 71.96 72.93 71.79 72.49 4,400,863 +0.99(+1.38%)
Sep 23, 2019 70.85 71.72 70.84 71.50 4,186,181 +0.55(+0.78%)
Sep 20, 2019 71.02 71.26 70.76 70.95 4,790,100 +0.00(+0.00%)
Sep 19, 2019 70.94 71.11 70.66 70.95 3,841,094 +0.20(+0.28%)
Sep 18, 2019 70.18 70.81 69.88 70.75 3,551,695 +0.89(+1.27%)
Sep 17, 2019 69.57 70.70 69.53 69.86 3,385,439 +0.43(+0.62%)
Sep 16, 2019 70.10 70.39 68.97 69.43 4,116,883 -1.28(-1.81%)
Sep 13, 2019 71.60 71.72 70.39 70.71 4,679,500 -1.58(-2.19%)
Sep 12, 2019 73.37 73.86 72.24 72.29 2,644,243 -0.56(-0.77%)
Sep 11, 2019 71.95 72.86 71.40 72.85 2,305,690 +0.73(+1.01%)
Sep 10, 2019 72.51 72.52 71.18 72.12 4,712,881 -1.07(-1.46%)
Sep 09, 2019 74.60 74.60 72.86 73.19 5,152,953 -1.51(-2.02%)
Sep 06, 2019 74.41 74.71 74.23 74.70 2,333,400 +0.41(+0.55%)
Sep 05, 2019 75.00 75.00 74.09 74.29 3,430,918 -0.58(-0.77%)
Sep 04, 2019 74.83 75.00 74.46 74.87 2,422,930 +0.56(+0.75%)
Sep 03, 2019 73.67 74.55 73.46 74.31 1,963,799 +0.16(+0.22%)
Aug 30, 2019 74.47 74.51 73.91 74.15 2,899,600 -0.05(-0.07%)
Aug 29, 2019 74.47 74.55 73.38 74.20 1,819,661 +0.20(+0.27%)
Aug 28, 2019 73.50 74.07 73.32 74.00 2,050,649 +0.56(+0.76%)
Aug 27, 2019 73.28 73.73 73.03 73.44 2,582,071 +0.67(+0.92%)
Aug 26, 2019 72.66 72.94 72.21 72.77 1,770,258 +0.54(+0.75%)
Aug 23, 2019 73.11 73.88 71.81 72.23 3,910,800 -0.81(-1.11%)
Aug 22, 2019 72.66 73.28 72.37 73.04 1,526,564 +0.43(+0.59%)
Aug 21, 2019 73.00 73.17 72.46 72.61 2,527,057 +0.07(+0.10%)
Aug 20, 2019 72.96 73.28 72.43 72.54 2,463,650 -0.54(-0.74%)
Aug 19, 2019 73.01 73.25 72.64 73.08 2,139,452 +0.80(+1.11%)
Aug 16, 2019 71.69 72.50 71.62 72.28 2,549,000 +0.91(+1.28%)
Aug 15, 2019 70.87 71.68 70.61 71.37 3,698,783 +0.85(+1.21%)
Aug 14, 2019 71.01 71.74 70.50 70.52 3,990,018 -1.17(-1.63%)
Aug 13, 2019 70.87 71.95 70.66 71.69 2,521,533 +0.96(+1.36%)
Aug 12, 2019 71.40 71.40 70.25 70.73 2,215,422 -0.79(-1.10%)
Aug 09, 2019 71.80 72.09 70.96 71.52 2,993,100 -0.19(-0.26%)
Aug 08, 2019 70.67 71.77 70.10 71.71 2,712,925 +1.27(+1.80%)
Aug 07, 2019 69.44 70.77 68.47 70.44 4,222,100 +0.59(+0.84%)
Aug 06, 2019 69.08 70.17 68.84 69.85 4,868,635 +1.05(+1.53%)
Aug 05, 2019 70.99 71.23 68.41 68.80 5,215,457 -2.40(-3.37%)
Aug 02, 2019 71.30 71.77 70.83 71.20 3,813,500 -0.06(-0.08%)
Aug 01, 2019 71.63 72.47 71.21 71.26 4,618,373 -0.48(-0.67%)
Jul 31, 2019 74.59 74.93 71.35 71.74 5,187,745 -3.00(-4.01%)
Jul 30, 2019 75.51 76.41 74.42 74.74 5,020,610 -0.83(-1.10%)
Jul 29, 2019 73.85 75.67 73.72 75.57 4,635,875 +1.88(+2.55%)
Jul 26, 2019 71.92 73.78 71.79 73.69 4,036,100 +1.76(+2.45%)
Jul 25, 2019 71.13 72.22 71.13 71.93 4,383,453 +0.65(+0.91%)
Jul 24, 2019 71.84 72.32 71.22 71.28 3,246,874 -1.00(-1.38%)
Jul 23, 2019 72.88 73.15 72.10 72.28 3,986,939 -0.07(-0.10%)
Jul 22, 2019 72.84 72.98 72.10 72.35 2,944,960 -0.35(-0.48%)
Jul 19, 2019 73.77 73.88 72.69 72.70 2,417,300 -1.18(-1.60%)
Jul 18, 2019 73.74 73.95 73.41 73.88 2,412,726 +0.13(+0.18%)
Jul 17, 2019 73.95 74.14 73.64 73.75 2,775,146 -0.75(-1.01%)
Jul 16, 2019 74.21 74.64 73.96 74.50 3,485,437 +0.50(+0.68%)
Jul 15, 2019 74.42 74.67 73.87 74.00 2,487,657 -0.38(-0.51%)
Jul 12, 2019 73.99 74.42 73.56 74.38 2,937,500 +0.49(+0.66%)
Jul 11, 2019 73.78 73.91 73.17 73.89 2,878,249 +0.40(+0.54%)
Jul 10, 2019 73.42 74.08 73.40 73.49 2,392,628 +0.38(+0.52%)
Jul 09, 2019 72.69 73.29 72.69 73.11 3,885,659 -0.27(-0.37%)
Jul 08, 2019 73.13 73.55 73.00 73.38 2,989,326 +0.24(+0.33%)
Jul 05, 2019 73.49 73.66 72.34 73.14 3,771,800 -0.86(-1.16%)
Jul 03, 2019 73.09 74.05 73.00 74.00 2,291,500 +1.26(+1.73%)
Jul 02, 2019 72.12 72.99 72.06 72.74 2,298,060 +0.66(+0.92%)
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.