Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 63.23 63.38 62.93 63.23 1,485,428 +0.13(+0.21%)
Nov 27, 2019 63.21 63.30 62.68 63.10 2,700,155 -0.10(-0.16%)
Nov 26, 2019 62.66 63.22 62.49 63.21 3,768,585 +0.76(+1.21%)
Nov 25, 2019 62.31 62.45 61.85 62.45 3,239,166 +0.25(+0.40%)
Nov 22, 2019 62.11 62.35 61.74 62.20 2,806,012 -0.04(-0.06%)
Nov 21, 2019 62.95 63.12 62.20 62.24 3,681,800 -0.43(-0.68%)
Nov 20, 2019 62.68 63.02 62.30 62.67 3,226,768 +0.05(+0.07%)
Nov 19, 2019 62.59 62.76 62.02 62.62 3,979,447 +0.03(+0.04%)
Nov 18, 2019 62.29 63.35 62.20 62.59 4,899,420 +0.71(+1.15%)
Nov 15, 2019 62.15 62.23 61.66 61.88 5,520,002 -0.25(-0.41%)
Nov 14, 2019 62.13 62.47 62.04 62.13 3,170,600 -0.22(-0.36%)
Nov 13, 2019 62.47 62.54 62.01 62.36 3,726,888 +0.22(+0.36%)
Nov 12, 2019 62.16 62.44 62.03 62.13 3,556,351 +0.09(+0.15%)
Nov 11, 2019 61.91 62.28 61.49 62.04 2,831,851 -0.08(-0.14%)
Nov 08, 2019 62.25 62.53 61.89 62.13 3,742,422 -0.22(-0.36%)
Nov 07, 2019 62.08 62.41 61.47 62.35 4,646,233 +0.33(+0.53%)
Nov 06, 2019 61.83 62.37 61.72 62.02 4,732,558 +0.52(+0.85%)
Nov 05, 2019 60.76 61.72 60.37 61.50 5,785,279 +0.51(+0.84%)
Nov 04, 2019 62.03 62.45 60.83 60.99 6,997,290 -1.31(-2.10%)
Nov 01, 2019 62.88 62.94 61.14 62.29 6,572,780 -1.67(-2.61%)
Oct 31, 2019 63.79 64.30 63.33 63.96 4,691,382 +0.02(+0.03%)
Oct 30, 2019 63.38 63.99 63.22 63.94 2,762,453 +0.62(+0.97%)
Oct 29, 2019 62.63 63.36 62.48 63.33 3,237,681 +0.53(+0.85%)
Oct 28, 2019 64.00 64.06 62.43 62.80 4,927,631 -0.99(-1.55%)
Oct 25, 2019 63.78 64.10 63.60 63.78 4,129,491 +0.07(+0.10%)
Oct 24, 2019 63.17 63.91 62.97 63.72 5,639,923 +0.75(+1.18%)
Oct 23, 2019 62.30 63.12 62.28 62.97 4,404,964 +0.45(+0.72%)
Oct 22, 2019 63.92 63.96 62.44 62.53 4,162,974 -0.76(-1.19%)
Oct 21, 2019 63.00 63.36 62.86 63.28 2,735,086 +0.25(+0.40%)
Oct 18, 2019 63.01 63.27 62.51 63.03 4,341,619 -0.05(-0.07%)
Oct 17, 2019 63.15 63.60 62.90 63.08 4,089,404 +0.21(+0.34%)
Oct 16, 2019 63.36 63.36 62.42 62.86 4,820,618 -0.51(-0.80%)
Oct 15, 2019 64.33 64.41 63.22 63.37 4,780,210 -0.94(-1.46%)
Oct 14, 2019 65.42 65.58 64.27 64.31 2,789,294 -1.02(-1.56%)
Oct 11, 2019 65.88 65.89 65.06 65.33 2,783,855 -0.24(-0.37%)
Oct 10, 2019 64.82 65.67 64.58 65.57 2,396,176 +0.13(+0.20%)
Oct 09, 2019 65.67 65.89 64.93 65.44 2,087,113 -0.05(-0.07%)
Oct 08, 2019 66.24 66.32 65.44 65.49 2,748,530 -0.87(-1.31%)
Oct 07, 2019 66.68 66.88 66.30 66.36 2,912,676 -0.42(-0.62%)
Oct 04, 2019 65.76 66.84 65.63 66.77 2,614,728 +1.11(+1.69%)
Oct 03, 2019 65.61 66.16 65.26 65.66 2,474,211 +0.32(+0.50%)
Oct 02, 2019 66.15 66.57 64.92 65.34 4,062,573 -1.12(-1.69%)
Oct 01, 2019 67.43 67.83 66.24 66.46 3,843,770 -1.65(-2.42%)
Sep 30, 2019 67.96 68.82 67.78 68.11 3,658,111 +0.23(+0.34%)
Sep 27, 2019 67.77 67.96 67.31 67.88 4,064,884 +0.50(+0.74%)
Sep 26, 2019 66.99 67.71 66.86 67.38 2,839,295 +0.44(+0.66%)
Sep 25, 2019 67.21 67.45 66.61 66.93 3,005,742 -0.23(-0.34%)
Sep 24, 2019 66.67 67.57 66.51 67.16 4,749,881 +0.92(+1.38%)
Sep 23, 2019 65.64 66.45 65.63 66.25 4,518,173 +0.51(+0.78%)
Sep 20, 2019 65.80 66.02 65.56 65.74 5,169,987 +0.00(+0.00%)
Sep 19, 2019 65.73 65.88 65.47 65.74 4,145,718 +0.19(+0.28%)
Sep 18, 2019 65.02 65.61 64.74 65.55 3,833,368 +0.82(+1.27%)
Sep 17, 2019 64.46 65.50 64.42 64.73 3,653,927 +0.40(+0.62%)
Sep 16, 2019 64.95 65.22 63.90 64.33 4,443,379 -1.19(-1.81%)
Sep 13, 2019 66.34 66.45 65.22 65.51 5,050,615 -1.46(-2.19%)
Sep 12, 2019 67.98 68.43 66.93 66.98 2,853,949 -0.52(-0.77%)
Sep 11, 2019 66.66 67.51 66.15 67.50 2,488,546 +0.68(+1.01%)
Sep 10, 2019 67.18 67.19 65.95 66.82 5,086,644 -0.99(-1.46%)
Sep 09, 2019 69.12 69.12 67.50 67.81 5,561,616 -1.40(-2.02%)
Sep 06, 2019 68.94 69.22 68.78 69.21 2,518,454 +0.38(+0.55%)
Sep 05, 2019 69.49 69.49 68.65 68.83 3,703,012 -0.54(-0.77%)
Sep 04, 2019 69.33 69.48 68.99 69.37 2,615,084 +0.52(+0.75%)
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.