Skip to main content

Colgate-Palmolive (NY: CL )

103.17 -1.39 (-1.33%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 59.35 59.78 58.41 59.67 6,433,170 -0.20(-0.33%)
Mar 30, 2020 59.34 60.18 58.42 59.87 5,505,780 +1.19(+2.02%)
Mar 27, 2020 57.57 59.91 56.97 58.68 7,080,438 +1.29(+2.26%)
Mar 26, 2020 54.27 57.85 54.12 57.38 10,068,693 +3.53(+6.56%)
Mar 25, 2020 54.63 55.95 53.06 53.85 11,538,617 -1.16(-2.11%)
Mar 24, 2020 54.95 59.24 53.60 55.01 10,996,130 +0.64(+1.17%)
Mar 23, 2020 55.83 57.07 52.59 54.37 9,238,343 -1.45(-2.59%)
Mar 20, 2020 60.01 60.11 55.20 55.82 10,196,703 -4.11(-6.86%)
Mar 19, 2020 61.12 62.03 58.50 59.93 9,928,347 -0.94(-1.54%)
Mar 18, 2020 60.96 64.86 58.76 60.86 10,219,977 -2.26(-3.58%)
Mar 17, 2020 57.72 63.33 56.93 63.12 10,442,141 +7.07(+12.61%)
Mar 16, 2020 55.89 59.62 55.78 56.05 9,841,868 -6.08(-9.78%)
Mar 13, 2020 59.73 62.23 57.73 62.13 13,293,505 +4.68(+8.15%)
Mar 12, 2020 58.38 60.65 56.83 57.45 10,868,319 -4.50(-7.27%)
Mar 11, 2020 63.33 63.67 60.94 61.95 7,629,835 -2.62(-4.05%)
Mar 10, 2020 64.40 64.75 61.22 64.57 8,365,090 +1.64(+2.60%)
Mar 09, 2020 62.31 64.39 62.04 62.93 8,229,515 -2.27(-3.48%)
Mar 06, 2020 63.27 65.42 62.50 65.20 7,050,521 +0.15(+0.23%)
Mar 05, 2020 66.28 66.83 64.56 65.04 6,536,701 -2.72(-4.02%)
Mar 04, 2020 66.45 67.86 65.65 67.77 7,979,425 +3.23(+5.00%)
Mar 03, 2020 65.23 66.64 64.06 64.54 8,327,565 -0.59(-0.91%)
Mar 02, 2020 61.60 65.24 61.60 65.13 8,829,697 +4.38(+7.21%)
Feb 28, 2020 62.03 62.36 59.63 60.76 12,379,199 -2.32(-3.68%)
Feb 27, 2020 65.69 66.29 63.06 63.08 6,874,387 -2.49(-3.80%)
Feb 26, 2020 66.54 66.96 65.55 65.57 4,658,466 -0.79(-1.19%)
Feb 25, 2020 66.90 67.43 66.11 66.36 6,383,258 -0.56(-0.83%)
Feb 24, 2020 64.48 68.08 64.01 66.92 6,210,492 -1.66(-2.43%)
Feb 21, 2020 67.61 68.82 67.54 68.58 5,940,588 +1.00(+1.48%)
Feb 20, 2020 67.85 68.02 66.76 67.58 3,726,706 -0.34(-0.50%)
Feb 19, 2020 68.34 68.58 67.89 67.92 2,988,030 -0.48(-0.70%)
Feb 18, 2020 68.88 68.96 68.38 68.40 4,861,033 -0.56(-0.81%)
Feb 14, 2020 68.66 68.97 68.44 68.96 3,136,617 +0.29(+0.42%)
Feb 13, 2020 68.08 68.88 68.00 68.67 3,233,944 +0.38(+0.55%)
Feb 12, 2020 68.52 68.62 67.89 68.29 4,154,344 -0.14(-0.21%)
Feb 11, 2020 69.45 69.50 68.43 68.43 4,440,426 -1.11(-1.60%)
Feb 10, 2020 68.30 69.60 68.30 69.55 4,913,960 +1.19(+1.74%)
Feb 07, 2020 68.70 68.80 68.25 68.36 3,584,038 -0.25(-0.37%)
Feb 06, 2020 68.31 68.88 68.18 68.61 5,187,039 +0.52(+0.77%)
Feb 05, 2020 67.66 68.22 67.00 68.09 4,763,290 +0.30(+0.44%)
Feb 04, 2020 67.69 68.52 67.61 67.80 5,192,421 +0.42(+0.63%)
Feb 03, 2020 66.59 67.85 66.59 67.37 8,591,817 +1.03(+1.56%)
Jan 31, 2020 66.21 67.41 65.97 66.34 15,116,775 +3.88(+6.20%)
Jan 30, 2020 61.86 62.67 61.65 62.46 3,933,863 +0.58(+0.93%)
Jan 29, 2020 62.72 62.84 61.87 61.89 3,596,052 -0.79(-1.26%)
Jan 28, 2020 63.05 63.38 62.55 62.68 3,081,344 -0.35(-0.56%)
Jan 27, 2020 63.08 63.65 62.73 63.03 4,101,696 -0.18(-0.28%)
Jan 24, 2020 63.69 63.91 63.01 63.21 3,267,851 -0.28(-0.44%)
Jan 23, 2020 63.00 63.90 62.94 63.49 2,871,159 +0.07(+0.11%)
Jan 22, 2020 63.73 63.91 63.40 63.42 3,214,986 -0.30(-0.47%)
Jan 21, 2020 63.52 63.79 62.78 63.71 7,239,734 +0.10(+0.15%)
Jan 17, 2020 62.95 63.72 62.95 63.62 4,497,667 +0.38(+0.61%)
Jan 16, 2020 63.42 63.62 63.16 63.23 3,043,760 -0.04(-0.07%)
Jan 15, 2020 62.87 63.50 62.87 63.28 4,034,980 +0.46(+0.73%)
Jan 14, 2020 62.69 62.92 62.59 62.82 5,272,206 +0.13(+0.21%)
Jan 13, 2020 62.70 63.06 62.38 62.69 5,193,233 -0.01(-0.01%)
Jan 10, 2020 62.32 62.94 62.07 62.70 4,166,806 +0.26(+0.42%)
Jan 09, 2020 62.01 62.51 61.72 62.44 4,471,274 +0.53(+0.85%)
Jan 08, 2020 60.59 62.25 60.53 61.91 5,232,079 +1.54(+2.55%)
Jan 07, 2020 61.18 61.18 60.30 60.37 5,035,091 -0.84(-1.37%)
Jan 06, 2020 60.85 61.53 60.78 61.21 5,155,388 +0.42(+0.69%)
Jan 03, 2020 60.63 61.19 60.48 60.79 3,886,856 -0.09(-0.15%)
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.