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 (%)
Aug 31, 2020 72.86 73.12 72.60 72.91 3,557,637 -0.10(-0.14%)
Aug 28, 2020 72.67 73.14 72.16 73.01 3,304,365 +0.29(+0.39%)
Aug 27, 2020 72.66 73.11 72.52 72.73 2,401,248 +0.38(+0.52%)
Aug 26, 2020 72.01 72.82 71.77 72.35 3,779,553 +0.06(+0.08%)
Aug 25, 2020 72.95 72.95 72.18 72.30 2,580,860 -0.50(-0.68%)
Aug 24, 2020 72.50 72.85 72.33 72.79 3,040,319 +0.40(+0.56%)
Aug 21, 2020 72.08 72.53 71.64 72.39 3,701,689 +0.40(+0.56%)
Aug 20, 2020 71.60 72.04 71.34 71.98 2,184,199 +0.28(+0.38%)
Aug 19, 2020 71.62 71.93 71.46 71.71 2,685,719 +0.28(+0.39%)
Aug 18, 2020 71.04 71.93 70.78 71.43 4,659,384 +0.40(+0.57%)
Aug 17, 2020 70.70 71.54 70.68 71.03 3,002,795 +0.15(+0.21%)
Aug 14, 2020 70.73 71.16 70.52 70.88 2,759,308 +0.06(+0.09%)
Aug 13, 2020 70.81 71.00 70.39 70.81 3,223,088 -0.24(-0.34%)
Aug 12, 2020 70.24 71.55 70.15 71.05 4,179,011 +1.18(+1.69%)
Aug 11, 2020 70.57 70.79 69.74 69.88 3,694,500 -0.63(-0.90%)
Aug 10, 2020 70.37 70.74 70.15 70.51 3,703,971 +0.38(+0.54%)
Aug 07, 2020 69.76 70.16 69.54 70.13 3,226,422 +0.35(+0.50%)
Aug 06, 2020 69.84 70.00 69.54 69.78 3,430,907 -0.29(-0.42%)
Aug 05, 2020 70.64 70.92 69.87 70.08 2,969,595 -0.54(-0.77%)
Aug 04, 2020 70.40 70.72 69.94 70.62 3,707,480 +0.18(+0.26%)
Aug 03, 2020 70.56 71.08 70.37 70.44 3,399,827 -0.58(-0.82%)
Jul 31, 2020 70.47 71.26 69.74 71.02 4,725,708 +0.30(+0.43%)
Jul 30, 2020 69.79 71.00 69.66 70.71 5,280,806 +0.62(+0.88%)
Jul 29, 2020 69.53 70.35 69.48 70.10 3,464,122 +0.45(+0.65%)
Jul 28, 2020 68.92 69.90 68.76 69.65 4,387,376 +0.98(+1.42%)
Jul 27, 2020 68.16 68.74 68.07 68.67 3,459,890 +0.30(+0.44%)
Jul 24, 2020 68.74 69.21 68.05 68.37 2,859,862 +0.08(+0.12%)
Jul 23, 2020 68.89 69.16 68.22 68.28 4,204,930 +0.08(+0.12%)
Jul 22, 2020 67.70 68.27 66.79 68.20 4,608,485 +0.09(+0.14%)
Jul 21, 2020 68.40 68.85 68.05 68.11 3,174,417 -0.15(-0.22%)
Jul 20, 2020 68.97 69.16 67.97 68.26 2,320,451 -0.92(-1.33%)
Jul 17, 2020 68.92 69.26 68.42 69.18 3,121,954 +0.61(+0.89%)
Jul 16, 2020 68.41 68.70 67.86 68.57 2,797,152 +0.27(+0.39%)
Jul 15, 2020 68.59 69.04 68.00 68.30 3,576,685 -0.15(-0.21%)
Jul 14, 2020 67.03 68.51 67.02 68.45 3,479,050 +1.27(+1.89%)
Jul 13, 2020 67.34 67.79 66.99 67.18 3,436,795 -0.20(-0.30%)
Jul 10, 2020 67.01 67.64 66.48 67.38 4,831,678 +0.33(+0.49%)
Jul 09, 2020 67.73 68.24 66.97 67.05 3,189,499 -1.07(-1.57%)
Jul 08, 2020 67.73 68.19 67.44 68.12 3,463,066 +0.48(+0.70%)
Jul 07, 2020 66.93 67.87 66.92 67.65 4,420,752 +0.48(+0.71%)
Jul 06, 2020 67.42 67.56 66.65 67.17 4,402,745 +0.16(+0.23%)
Jul 02, 2020 67.34 67.55 66.82 67.02 2,907,142 +0.23(+0.34%)
Jul 01, 2020 67.00 67.29 66.73 66.79 3,593,555 -0.21(-0.31%)
Jun 30, 2020 66.38 67.23 66.09 67.00 3,888,521 +0.76(+1.15%)
Jun 29, 2020 65.74 66.30 65.74 66.24 3,473,479 +0.83(+1.27%)
Jun 26, 2020 66.45 66.69 65.12 65.41 5,907,450 -1.02(-1.54%)
Jun 25, 2020 65.94 66.51 65.17 66.43 3,695,930 +0.56(+0.85%)
Jun 24, 2020 66.38 66.47 65.62 65.87 3,546,217 -0.81(-1.22%)
Jun 23, 2020 67.07 67.55 66.58 66.69 3,815,165 -0.16(-0.25%)
Jun 22, 2020 67.12 67.18 66.50 66.85 2,427,946 -0.24(-0.35%)
Jun 19, 2020 68.31 68.95 67.07 67.09 6,371,088 -0.23(-0.34%)
Jun 18, 2020 67.44 67.66 66.93 67.32 3,254,041 -0.18(-0.27%)
Jun 17, 2020 67.49 68.11 67.25 67.50 2,635,858 +0.26(+0.38%)
Jun 16, 2020 67.43 68.02 66.52 67.24 3,317,882 +0.59(+0.88%)
Jun 15, 2020 66.17 67.00 65.61 66.66 3,663,889 +0.09(+0.14%)
Jun 12, 2020 67.30 67.45 66.17 66.57 4,764,975 -0.28(-0.42%)
Jun 11, 2020 67.54 68.59 66.59 66.85 6,063,389 -1.15(-1.69%)
Jun 10, 2020 67.44 68.50 67.15 68.00 6,260,874 +0.99(+1.47%)
Jun 09, 2020 67.02 67.27 65.97 67.02 5,038,609 -0.21(-0.31%)
Jun 08, 2020 65.79 67.25 65.62 67.23 5,503,830 +1.02(+1.53%)
Jun 05, 2020 65.09 66.37 64.28 66.21 6,535,330 +1.51(+2.33%)
Jun 04, 2020 65.31 66.16 64.56 64.70 5,451,302 -0.82(-1.26%)
Jun 03, 2020 66.67 66.67 65.49 65.52 4,959,735 -0.72(-1.09%)
Jun 02, 2020 66.44 66.86 65.51 66.25 4,102,002 -0.27(-0.40%)
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.