Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.56 57.53 56.28 57.38 6,969,981 +0.65(+1.14%)
Jan 30, 2019 56.47 57.07 56.29 56.73 7,512,246 +0.23(+0.41%)
Jan 29, 2019 55.62 56.59 55.62 56.50 5,177,868 +0.84(+1.51%)
Jan 28, 2019 54.74 55.74 54.64 55.65 6,502,482 +0.80(+1.46%)
Jan 25, 2019 54.08 56.42 54.08 54.86 9,559,114 -0.32(-0.58%)
Jan 24, 2019 55.15 55.22 54.35 55.18 6,789,588 -0.13(-0.24%)
Jan 23, 2019 54.94 55.47 54.68 55.31 4,551,639 +0.54(+0.99%)
Jan 22, 2019 55.11 55.40 54.16 54.77 6,246,976 -0.42(-0.76%)
Jan 18, 2019 55.01 56.13 54.92 55.18 5,901,914 +0.56(+1.02%)
Jan 17, 2019 54.74 55.07 54.55 54.63 4,028,318 -0.11(-0.21%)
Jan 16, 2019 54.50 54.92 54.36 54.74 3,437,220 -0.08(-0.14%)
Jan 15, 2019 54.32 55.08 54.28 54.82 2,928,397 +0.54(+0.99%)
Jan 14, 2019 54.46 54.66 54.07 54.29 4,411,485 -0.43(-0.79%)
Jan 11, 2019 54.86 55.11 54.41 54.72 2,969,967 +0.25(+0.45%)
Jan 10, 2019 53.77 54.51 53.50 54.47 4,516,866 +0.46(+0.85%)
Jan 09, 2019 54.60 54.83 53.71 54.01 5,922,191 +0.66(+1.24%)
Jan 08, 2019 52.88 53.70 52.88 53.35 6,371,937 +0.59(+1.12%)
Jan 07, 2019 52.37 53.27 52.26 52.76 5,192,478 +0.32(+0.60%)
Jan 04, 2019 52.08 52.47 51.86 52.44 8,043,845 +0.48(+0.93%)
Jan 03, 2019 52.15 52.85 51.87 51.96 4,716,834 -0.25(-0.47%)
Jan 02, 2019 52.20 52.44 51.65 52.21 5,174,523 -0.24(-0.45%)
Dec 31, 2018 52.29 52.75 51.90 52.44 4,847,462 -0.09(-0.17%)
Dec 28, 2018 52.73 53.18 52.35 52.53 6,418,642 -0.06(-0.12%)
Dec 27, 2018 51.98 52.59 51.08 52.59 7,405,141 +0.26(+0.49%)
Dec 26, 2018 51.28 52.34 50.67 52.34 7,508,840 +1.20(+2.34%)
Dec 24, 2018 52.83 52.87 50.97 51.14 4,394,743 -1.65(-3.12%)
Dec 21, 2018 53.40 54.70 52.77 52.79 11,385,952 -0.94(-1.75%)
Dec 20, 2018 54.40 54.59 53.32 53.73 6,115,160 -0.79(-1.45%)
Dec 19, 2018 55.01 55.64 54.19 54.52 4,795,519 -0.51(-0.93%)
Dec 18, 2018 55.85 55.90 54.64 55.03 4,622,013 -0.41(-0.73%)
Dec 17, 2018 57.41 57.58 55.00 55.44 6,387,054 -1.98(-3.45%)
Dec 14, 2018 57.37 57.85 57.17 57.42 5,647,239 -0.26(-0.46%)
Dec 13, 2018 57.59 58.05 57.39 57.69 4,615,580 +0.17(+0.29%)
Dec 12, 2018 57.18 57.84 57.07 57.52 5,706,056 +0.64(+1.13%)
Dec 11, 2018 56.37 57.27 56.28 56.88 4,965,052 +0.89(+1.59%)
Dec 10, 2018 55.51 56.14 54.79 55.99 4,430,205 +0.73(+1.32%)
Dec 07, 2018 55.77 56.65 55.21 55.26 4,622,067 -0.46(-0.82%)
Dec 06, 2018 55.38 55.77 54.51 55.71 5,766,164 +0.13(+0.24%)
Dec 04, 2018 56.40 56.93 55.50 55.58 4,808,761 -0.60(-1.07%)
Dec 03, 2018 55.92 56.30 55.61 56.18 5,516,690 +0.21(+0.38%)
Nov 30, 2018 55.36 56.03 55.25 55.97 4,050,068 +0.42(+0.76%)
Nov 29, 2018 55.26 55.81 55.17 55.55 2,643,901 +0.19(+0.33%)
Nov 28, 2018 55.54 55.95 55.15 55.36 4,067,658 -0.36(-0.65%)
Nov 27, 2018 55.27 55.78 55.08 55.72 4,209,261 +0.44(+0.80%)
Nov 26, 2018 54.65 55.45 54.55 55.28 5,748,519 +0.85(+1.55%)
Nov 23, 2018 54.50 54.82 54.22 54.44 1,552,114 -0.12(-0.23%)
Nov 21, 2018 54.56 54.56 54.56 0 -0.34(-0.63%)
Nov 20, 2018 55.46 56.03 54.88 54.90 4,388,014 -0.41(-0.73%)
Nov 19, 2018 55.49 56.02 55.13 55.31 5,069,047 -0.41(-0.74%)
Nov 16, 2018 55.02 56.16 54.88 55.72 6,092,467 +0.74(+1.35%)
Nov 15, 2018 54.79 55.21 54.39 54.98 5,121,177 -0.06(-0.11%)
Nov 14, 2018 54.89 55.47 54.60 55.04 6,537,239 +0.54(+0.99%)
Nov 13, 2018 54.24 55.14 53.86 54.51 6,789,043 +0.45(+0.83%)
Nov 12, 2018 55.49 55.85 53.97 54.06 9,936,011 -2.16(-3.84%)
Nov 09, 2018 53.88 56.38 53.70 56.22 11,048,768 +2.56(+4.76%)
Nov 08, 2018 53.82 53.84 53.20 53.66 5,833,095 -0.38(-0.70%)
Nov 07, 2018 53.56 54.14 53.11 54.04 6,551,869 +0.72(+1.36%)
Nov 06, 2018 53.11 53.84 52.98 53.32 5,869,445 +0.25(+0.46%)
Nov 05, 2018 53.01 53.84 52.59 53.07 8,883,297 -0.05(-0.10%)
Nov 02, 2018 53.67 53.67 52.75 53.12 5,962,292 +0.19(+0.35%)
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.