Colgate-Palmolive (NY: CL )

78.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 68.26 69.07 68.06 68.85 2,119,541 +0.15(+0.22%)
Aug 30, 2019 69.00 69.04 68.48 68.70 3,129,557 -0.05(-0.07%)
Aug 29, 2019 69.00 69.07 67.99 68.75 1,963,972 +0.19(+0.27%)
Aug 28, 2019 68.10 68.63 67.93 68.56 2,213,279 +0.52(+0.76%)
Aug 27, 2019 67.90 68.31 67.66 68.04 2,786,846 +0.62(+0.92%)
Aug 26, 2019 67.32 67.58 66.90 67.42 1,910,651 +0.50(+0.75%)
Aug 23, 2019 67.74 68.45 66.53 66.92 4,220,952 -0.75(-1.11%)
Aug 22, 2019 67.32 67.90 67.05 67.67 1,647,630 +0.40(+0.59%)
Aug 21, 2019 67.64 67.79 67.14 67.27 2,727,469 +0.06(+0.10%)
Aug 20, 2019 67.60 67.90 67.11 67.21 2,659,034 -0.50(-0.74%)
Aug 19, 2019 67.65 67.87 67.30 67.71 2,309,124 +0.74(+1.11%)
Aug 16, 2019 66.42 67.17 66.36 66.97 2,751,152 +0.84(+1.27%)
Aug 15, 2019 65.66 66.41 65.42 66.13 3,992,121 +0.79(+1.21%)
Aug 14, 2019 65.79 66.47 65.32 65.34 4,306,453 -1.08(-1.63%)
Aug 13, 2019 65.66 66.66 65.47 66.42 2,721,507 +0.89(+1.36%)
Aug 12, 2019 66.15 66.15 65.09 65.53 2,391,119 -0.73(-1.10%)
Aug 09, 2019 66.52 66.79 65.75 66.26 3,230,472 -0.18(-0.26%)
Aug 08, 2019 65.48 66.50 64.95 66.44 2,928,078 +1.18(+1.80%)
Aug 07, 2019 64.34 65.57 63.44 65.26 4,556,941 +0.55(+0.84%)
Aug 06, 2019 64.00 65.02 63.78 64.72 5,254,750 +0.97(+1.53%)
Aug 05, 2019 65.77 66.00 63.38 63.74 5,629,077 -2.22(-3.37%)
Aug 02, 2019 66.06 66.50 65.63 65.97 4,115,936 -0.06(-0.08%)
Aug 01, 2019 66.37 67.14 65.98 66.02 4,984,641 -0.44(-0.67%)
Jul 31, 2019 69.11 69.42 66.11 66.47 5,599,168 -2.78(-4.01%)
Jul 30, 2019 69.96 70.80 68.95 69.25 5,418,778 -0.77(-1.10%)
Jul 29, 2019 68.42 70.11 68.30 70.02 5,003,531 +1.74(+2.55%)
Jul 26, 2019 66.64 68.36 66.51 68.28 4,356,190 +1.63(+2.45%)
Jul 25, 2019 65.90 66.91 65.90 66.64 4,731,090 +0.60(+0.91%)
Jul 24, 2019 66.56 67.01 65.99 66.04 3,504,372 -0.93(-1.38%)
Jul 23, 2019 67.52 67.78 66.80 66.97 4,303,130 -0.06(-0.10%)
Jul 22, 2019 67.49 67.62 66.80 67.03 3,178,515 -0.32(-0.48%)
Jul 19, 2019 68.35 68.45 67.35 67.36 2,609,008 -1.09(-1.60%)
Jul 18, 2019 68.32 68.52 68.02 68.45 2,604,071 +0.12(+0.18%)
Jul 17, 2019 68.52 68.69 68.22 68.33 2,995,233 -0.30(-0.43%)
Jul 16, 2019 68.36 68.76 68.13 68.63 3,783,694 +0.46(+0.68%)
Jul 15, 2019 68.55 68.78 68.05 68.17 2,700,532 -0.35(-0.51%)
Jul 12, 2019 68.16 68.56 67.76 68.52 3,188,869 +0.45(+0.66%)
Jul 11, 2019 67.96 68.08 67.41 68.07 3,124,547 +0.37(+0.54%)
Jul 10, 2019 67.63 68.24 67.61 67.70 2,597,371 +0.35(+0.52%)
Jul 09, 2019 66.96 67.51 66.96 67.35 4,218,164 -0.25(-0.37%)
Jul 08, 2019 67.37 67.75 67.25 67.60 3,245,130 +0.22(+0.33%)
Jul 05, 2019 67.70 67.85 66.64 67.37 4,094,562 -0.79(-1.16%)
Jul 03, 2019 67.33 68.21 67.25 68.17 2,487,589 +1.16(+1.73%)
Jul 02, 2019 66.44 67.24 66.38 67.01 2,494,710 +0.61(+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.