Skip to main content

Colgate-Palmolive (NY: CL )

89.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 61.27 61.42 60.98 61.28 1,532,928 +0.13(+0.21%)
Nov 27, 2019 61.25 61.34 60.73 61.15 2,786,499 -0.10(-0.16%)
Nov 26, 2019 60.72 61.26 60.55 61.25 3,889,095 +0.73(+1.21%)
Nov 25, 2019 60.38 60.52 59.94 60.52 3,342,746 +0.24(+0.40%)
Nov 22, 2019 60.18 60.42 59.83 60.27 2,895,741 -0.04(-0.06%)
Nov 21, 2019 61.00 61.17 60.27 60.31 3,799,534 -0.42(-0.68%)
Nov 20, 2019 60.74 61.07 60.37 60.72 3,329,951 +0.05(+0.07%)
Nov 19, 2019 60.65 60.81 60.10 60.68 4,106,699 +0.03(+0.04%)
Nov 18, 2019 60.36 61.38 60.27 60.65 5,056,091 +0.69(+1.14%)
Nov 15, 2019 60.23 60.30 59.75 59.97 5,696,518 -0.24(-0.41%)
Nov 14, 2019 60.20 60.54 60.12 60.21 3,271,988 -0.22(-0.36%)
Nov 13, 2019 60.53 60.61 60.09 60.43 3,846,065 +0.22(+0.36%)
Nov 12, 2019 60.24 60.51 60.11 60.21 3,670,074 +0.09(+0.15%)
Nov 11, 2019 59.99 60.35 59.59 60.12 2,922,406 -0.08(-0.14%)
Nov 08, 2019 60.32 60.59 59.97 60.20 3,862,094 -0.22(-0.36%)
Nov 07, 2019 60.16 60.48 59.57 60.42 4,794,807 +0.32(+0.53%)
Nov 06, 2019 59.91 60.44 59.80 60.10 4,883,893 +0.51(+0.85%)
Nov 05, 2019 58.88 59.80 58.50 59.59 5,970,278 +0.50(+0.84%)
Nov 04, 2019 60.11 60.52 58.94 59.10 7,221,046 -1.26(-2.10%)
Nov 01, 2019 60.93 60.99 59.25 60.36 6,782,960 -1.62(-2.61%)
Oct 31, 2019 61.82 62.31 61.37 61.98 4,841,400 +0.02(+0.03%)
Oct 30, 2019 61.42 62.01 61.26 61.96 2,850,789 +0.60(+0.97%)
Oct 29, 2019 60.69 61.40 60.54 61.37 3,341,214 +0.51(+0.85%)
Oct 28, 2019 62.02 62.07 60.50 60.85 5,085,203 -0.96(-1.55%)
Oct 25, 2019 61.80 62.12 61.63 61.81 4,261,541 +0.06(+0.10%)
Oct 24, 2019 61.21 61.93 61.02 61.75 5,820,273 +0.72(+1.18%)
Oct 23, 2019 60.37 61.17 60.35 61.02 4,545,823 +0.43(+0.72%)
Oct 22, 2019 61.93 61.98 60.51 60.59 4,296,095 -0.73(-1.19%)
Oct 21, 2019 61.05 61.39 60.92 61.32 2,822,547 +0.24(+0.40%)
Oct 18, 2019 61.06 61.31 60.58 61.08 4,480,452 -0.04(-0.07%)
Oct 17, 2019 61.19 61.63 60.95 61.12 4,220,172 +0.21(+0.34%)
Oct 16, 2019 61.39 61.39 60.49 60.92 4,974,769 -0.49(-0.80%)
Oct 15, 2019 62.34 62.42 61.26 61.41 4,933,069 -0.91(-1.46%)
Oct 14, 2019 63.39 63.55 62.28 62.32 2,878,488 -0.99(-1.56%)
Oct 11, 2019 63.84 63.85 63.04 63.30 2,872,876 -0.23(-0.37%)
Oct 10, 2019 62.81 63.63 62.58 63.54 2,472,799 +0.13(+0.20%)
Oct 09, 2019 63.64 63.85 62.92 63.41 2,153,854 -0.04(-0.07%)
Oct 08, 2019 64.18 64.27 63.41 63.46 2,836,420 -0.84(-1.31%)
Oct 07, 2019 64.62 64.80 64.25 64.30 3,005,816 -0.40(-0.62%)
Oct 04, 2019 63.72 64.77 63.59 64.71 2,698,340 +1.08(+1.69%)
Oct 03, 2019 63.57 64.11 63.24 63.63 2,553,330 +0.31(+0.50%)
Oct 02, 2019 64.10 64.51 62.91 63.31 4,192,483 -1.09(-1.69%)
Oct 01, 2019 65.34 65.73 64.18 64.40 3,966,684 -1.60(-2.42%)
Sep 30, 2019 65.85 66.69 65.67 66.00 3,775,088 +0.22(+0.34%)
Sep 27, 2019 65.67 65.85 65.23 65.77 4,194,869 +0.48(+0.74%)
Sep 26, 2019 64.91 65.61 64.79 65.29 2,930,088 +0.43(+0.66%)
Sep 25, 2019 65.13 65.36 64.54 64.86 3,101,858 -0.22(-0.34%)
Sep 24, 2019 64.61 65.48 64.45 65.08 4,901,769 +0.89(+1.38%)
Sep 23, 2019 63.61 64.40 63.60 64.19 4,662,652 +0.49(+0.78%)
Sep 20, 2019 63.76 63.98 63.53 63.70 5,335,309 +0.00(+0.00%)
Sep 19, 2019 63.69 63.84 63.44 63.70 4,278,287 +0.18(+0.28%)
Sep 18, 2019 63.01 63.57 62.73 63.52 3,955,949 +0.80(+1.27%)
Sep 17, 2019 62.46 63.48 62.42 62.72 3,770,769 +0.39(+0.62%)
Sep 16, 2019 62.94 63.20 61.92 62.34 4,585,466 -1.15(-1.81%)
Sep 13, 2019 64.28 64.39 63.20 63.48 5,212,121 -1.42(-2.19%)
Sep 12, 2019 65.87 66.31 64.86 64.90 2,945,210 -0.50(-0.77%)
Sep 11, 2019 64.60 65.41 64.10 65.41 2,568,123 +0.66(+1.01%)
Sep 10, 2019 65.10 65.11 63.91 64.75 5,249,301 -0.96(-1.46%)
Sep 09, 2019 66.98 66.98 65.41 65.71 5,739,462 -1.36(-2.02%)
Sep 06, 2019 66.81 67.08 66.64 67.07 2,598,987 +0.37(+0.55%)
Sep 05, 2019 67.34 67.34 66.52 66.70 3,821,425 -0.52(-0.77%)
Sep 04, 2019 67.18 67.33 66.85 67.22 2,698,708 +0.50(+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.