Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 73.14 74.20 71.07 72.18 8,047,737 +2.03(+2.90%)
Oct 29, 2020 70.03 70.86 69.14 70.15 4,306,099 -0.17(-0.25%)
Oct 28, 2020 70.84 71.53 70.18 70.33 5,210,325 -1.82(-2.52%)
Oct 27, 2020 72.48 72.87 72.09 72.15 3,091,453 +0.15(+0.20%)
Oct 26, 2020 72.16 72.48 71.48 72.00 4,247,371 -0.59(-0.82%)
Oct 23, 2020 72.79 73.20 72.58 72.59 2,469,240 +0.05(+0.06%)
Oct 22, 2020 72.63 72.91 71.99 72.55 2,750,414 -0.43(-0.59%)
Oct 21, 2020 72.36 73.47 72.36 72.98 3,945,959 +0.34(+0.46%)
Oct 20, 2020 72.86 73.49 72.53 72.64 3,254,026 +0.56(+0.78%)
Oct 19, 2020 73.21 73.62 71.90 72.08 3,137,265 -1.00(-1.37%)
Oct 16, 2020 72.91 73.33 72.82 73.08 3,256,744 +0.55(+0.75%)
Oct 15, 2020 72.27 72.92 72.14 72.53 3,709,858 -0.14(-0.19%)
Oct 14, 2020 73.20 73.37 72.27 72.67 2,417,852 -0.36(-0.50%)
Oct 13, 2020 73.25 73.70 72.66 73.03 3,343,893 -0.34(-0.46%)
Oct 12, 2020 72.51 73.67 72.45 73.37 2,957,387 +0.78(+1.08%)
Oct 09, 2020 71.97 72.91 71.79 72.59 3,154,652 +0.94(+1.31%)
Oct 08, 2020 71.19 71.74 71.05 71.65 2,356,655 +0.56(+0.78%)
Oct 07, 2020 70.82 71.33 70.69 71.09 2,119,294 +0.54(+0.76%)
Oct 06, 2020 71.48 71.55 70.25 70.56 2,902,295 -0.80(-1.12%)
Oct 05, 2020 70.52 71.42 70.46 71.36 3,042,522 +0.93(+1.32%)
Oct 02, 2020 69.69 70.94 69.58 70.43 3,890,510 +0.31(+0.44%)
Oct 01, 2020 70.55 70.73 69.83 70.12 4,448,330 -0.08(-0.12%)
Sep 30, 2020 69.68 70.48 69.53 70.20 4,354,149 +0.85(+1.22%)
Sep 29, 2020 69.77 69.87 69.02 69.36 2,281,407 -0.35(-0.51%)
Sep 28, 2020 69.82 70.53 69.54 69.71 2,842,199 +0.60(+0.87%)
Sep 25, 2020 68.60 69.26 68.55 69.11 3,080,912 +0.17(+0.25%)
Sep 24, 2020 68.52 69.40 68.21 68.94 2,621,194 +0.56(+0.83%)
Sep 23, 2020 69.31 69.37 68.27 68.37 3,255,247 -0.85(-1.22%)
Sep 22, 2020 68.47 69.68 68.45 69.22 3,134,783 +0.80(+1.17%)
Sep 21, 2020 68.54 69.09 67.66 68.42 3,301,793 -0.58(-0.84%)
Sep 18, 2020 69.43 70.01 68.50 69.00 5,015,068 -0.80(-1.15%)
Sep 17, 2020 69.68 70.25 69.31 69.80 2,775,207 -0.18(-0.26%)
Sep 16, 2020 70.28 70.75 69.95 69.98 2,746,251 -0.03(-0.04%)
Sep 15, 2020 70.27 70.72 69.99 70.01 2,300,587 -0.19(-0.27%)
Sep 14, 2020 70.04 70.69 70.02 70.20 2,779,632 +0.36(+0.52%)
Sep 11, 2020 69.83 70.30 69.53 69.84 3,007,612 +0.31(+0.44%)
Sep 10, 2020 70.17 70.78 69.39 69.53 4,577,974 -1.06(-1.50%)
Sep 09, 2020 69.58 71.30 69.58 70.59 3,438,497 +1.76(+2.55%)
Sep 08, 2020 70.25 70.36 68.77 68.83 5,292,856 -1.43(-2.03%)
Sep 04, 2020 70.55 71.36 69.47 70.26 4,004,691 -0.42(-0.59%)
Sep 03, 2020 72.45 72.89 70.14 70.68 4,930,566 -1.64(-2.26%)
Sep 02, 2020 71.09 72.61 70.99 72.31 3,742,630 +1.26(+1.77%)
Sep 01, 2020 72.02 72.04 70.79 71.06 3,262,606 -1.06(-1.48%)
Aug 31, 2020 72.07 72.33 71.81 72.12 3,596,525 -0.10(-0.14%)
Aug 28, 2020 71.89 72.35 71.38 72.22 3,340,485 +0.28(+0.39%)
Aug 27, 2020 71.88 72.32 71.73 71.94 2,427,496 +0.37(+0.52%)
Aug 26, 2020 71.23 72.04 70.99 71.57 3,820,867 +0.05(+0.08%)
Aug 25, 2020 72.16 72.16 71.40 71.51 2,609,071 -0.49(-0.68%)
Aug 24, 2020 71.71 72.06 71.55 72.00 3,073,552 +0.40(+0.56%)
Aug 21, 2020 71.30 71.74 70.87 71.60 3,742,152 +0.40(+0.56%)
Aug 20, 2020 70.82 71.26 70.57 71.20 2,208,075 +0.27(+0.38%)
Aug 19, 2020 70.85 71.15 70.69 70.93 2,715,076 +0.27(+0.39%)
Aug 18, 2020 70.28 71.15 70.01 70.66 4,710,315 +0.40(+0.57%)
Aug 17, 2020 69.94 70.77 69.91 70.26 3,035,619 +0.15(+0.21%)
Aug 14, 2020 69.97 70.39 69.76 70.11 2,789,470 +0.06(+0.09%)
Aug 13, 2020 70.05 70.24 69.63 70.05 3,258,319 -0.24(-0.34%)
Aug 12, 2020 69.48 70.78 69.39 70.29 4,224,692 +1.16(+1.69%)
Aug 11, 2020 69.80 70.02 68.98 69.12 3,734,884 -0.63(-0.90%)
Aug 10, 2020 69.61 69.98 69.39 69.75 3,744,459 +0.37(+0.54%)
Aug 07, 2020 69.00 69.40 68.79 69.38 3,261,690 +0.35(+0.50%)
Aug 06, 2020 69.08 69.24 68.79 69.03 3,468,410 -0.29(-0.42%)
Aug 05, 2020 69.88 70.16 69.11 69.32 3,002,056 -0.54(-0.77%)
Aug 04, 2020 69.64 69.96 69.18 69.86 3,748,007 +0.18(+0.26%)
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.