Colgate-Palmolive (NY: CL )

72.91 +0.33 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 71.51 72.85 71.23 72.79 4,050,229 +1.41(+1.98%)
Apr 29, 2019 71.25 71.58 70.79 71.38 3,383,888 +0.08(+0.11%)
Apr 26, 2019 69.58 71.50 69.48 71.30 5,955,900 +2.61(+3.80%)
Apr 25, 2019 68.50 68.97 68.04 68.69 3,191,080 -0.17(-0.25%)
Apr 24, 2019 68.59 69.48 68.21 68.86 3,600,869 -0.15(-0.22%)
Apr 23, 2019 69.33 69.78 68.87 69.01 3,388,006 -0.59(-0.85%)
Apr 22, 2019 69.37 70.06 69.35 69.60 3,901,732 +0.25(+0.36%)
Apr 18, 2019 69.00 69.39 68.77 69.35 3,369,000 +0.67(+0.98%)
Apr 17, 2019 68.89 68.95 68.55 68.68 2,633,562 -0.36(-0.52%)
Apr 16, 2019 68.72 69.27 68.72 69.04 3,183,379 +0.33(+0.48%)
Apr 15, 2019 68.51 68.89 68.43 68.71 2,907,540 -0.06(-0.09%)
Apr 12, 2019 68.01 68.77 67.69 68.77 3,849,700 +0.68(+1.00%)
Apr 11, 2019 68.31 68.48 67.75 68.09 2,508,903 -0.02(-0.03%)
Apr 10, 2019 68.05 68.39 67.82 68.11 2,023,128 +0.00(+0.00%)
Apr 09, 2019 67.81 68.14 67.60 68.11 2,102,092 +0.09(+0.13%)
Apr 08, 2019 68.05 68.18 67.76 68.02 1,678,084 +0.10(+0.15%)
Apr 05, 2019 67.54 67.92 67.45 67.92 1,980,900 +0.37(+0.55%)
Apr 04, 2019 68.00 68.00 67.25 67.55 2,541,781 -0.27(-0.40%)
Apr 03, 2019 68.22 68.27 67.56 67.82 3,791,271 -0.55(-0.80%)
Apr 02, 2019 68.21 68.68 67.79 68.37 3,130,014 +0.07(+0.10%)
Apr 01, 2019 68.38 68.52 67.83 68.30 4,139,666 -0.24(-0.35%)
Mar 29, 2019 67.50 68.61 67.37 68.54 4,598,700 +1.17(+1.74%)
Mar 28, 2019 67.12 67.56 67.12 67.37 2,958,910 +0.36(+0.54%)
Mar 27, 2019 67.03 67.35 66.47 67.01 2,918,888 +0.09(+0.13%)
Mar 26, 2019 66.61 67.31 66.47 66.92 2,297,353 +0.66(+1.00%)
Mar 25, 2019 65.91 66.47 65.83 66.26 2,972,614 +0.26(+0.39%)
Mar 22, 2019 65.78 66.44 65.20 66.00 2,877,600 +0.17(+0.26%)
Mar 21, 2019 65.00 65.95 64.95 65.83 2,793,795 +0.72(+1.11%)
Mar 20, 2019 65.88 65.88 64.89 65.11 3,788,918 -0.64(-0.97%)
Mar 19, 2019 66.21 66.21 65.43 65.75 4,623,640 -0.54(-0.81%)
Mar 18, 2019 67.25 67.35 66.10 66.29 2,914,214 -0.91(-1.35%)
Mar 15, 2019 66.36 67.20 66.20 67.20 6,641,000 +0.95(+1.43%)
Mar 14, 2019 66.44 66.65 66.06 66.25 3,293,678 -0.27(-0.41%)
Mar 13, 2019 65.81 66.61 65.81 66.52 3,894,668 +0.78(+1.19%)
Mar 12, 2019 65.97 66.39 65.59 65.74 2,502,889 -0.11(-0.17%)
Mar 11, 2019 65.30 65.89 65.22 65.85 2,722,626 +0.50(+0.77%)
Mar 08, 2019 65.43 65.81 64.94 65.35 2,586,500 +0.01(+0.02%)
Mar 07, 2019 65.24 65.74 64.78 65.34 4,365,743 -0.27(-0.41%)
Mar 06, 2019 65.72 65.91 65.12 65.61 2,764,200 -0.11(-0.17%)
Mar 05, 2019 66.06 66.18 65.55 65.72 3,483,924 -0.31(-0.47%)
Mar 04, 2019 66.31 66.33 65.44 66.03 3,352,207 +0.03(+0.05%)
Mar 01, 2019 65.92 66.06 65.36 66.00 2,712,400 +0.13(+0.20%)
Feb 28, 2019 66.03 66.19 65.43 65.87 4,080,860 +0.00(+0.00%)
Feb 27, 2019 66.05 66.34 65.76 65.87 3,378,300 -0.62(-0.93%)
Feb 26, 2019 66.65 66.90 66.14 66.49 2,922,518 -0.03(-0.05%)
Feb 25, 2019 67.00 67.36 66.40 66.52 2,939,722 -0.38(-0.57%)
Feb 22, 2019 66.71 67.47 66.46 66.90 4,025,000 +0.20(+0.30%)
Feb 21, 2019 66.47 66.93 66.25 66.70 3,765,590 +0.19(+0.29%)
Feb 20, 2019 66.85 67.11 66.22 66.51 3,458,619 -0.21(-0.31%)
Feb 19, 2019 66.44 67.00 66.12 66.72 4,584,035 +0.24(+0.36%)
Feb 15, 2019 66.00 66.53 65.80 66.48 5,370,600 +1.03(+1.57%)
Feb 14, 2019 65.63 65.86 65.33 65.45 2,501,450 -0.49(-0.74%)
Feb 13, 2019 65.90 66.15 65.50 65.94 3,505,536 -0.08(-0.12%)
Feb 12, 2019 66.11 66.48 65.48 66.02 4,450,443 +0.23(+0.35%)
Feb 11, 2019 65.59 65.84 65.34 65.79 4,092,538 +0.10(+0.15%)
Feb 08, 2019 64.92 65.69 64.75 65.69 3,040,000 +0.64(+0.98%)
Feb 07, 2019 64.84 65.38 64.55 65.05 3,145,267 -0.28(-0.43%)
Feb 06, 2019 64.52 65.50 64.50 65.33 3,474,644 +0.59(+0.91%)
Feb 05, 2019 65.27 65.55 64.64 64.74 4,255,283 -0.45(-0.69%)
Feb 04, 2019 65.29 65.43 64.61 65.19 3,603,608 +0.14(+0.22%)
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.