Skip to main content

Colgate-Palmolive (NY: CL )

101.95 -1.23 (-1.19%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.26 65.65 64.73 65.43 4,772,401 +0.22(+0.33%)
May 28, 2020 64.77 65.56 64.41 65.21 5,179,633 +1.36(+2.12%)
May 27, 2020 63.03 63.92 62.82 63.86 4,212,731 +1.05(+1.67%)
May 26, 2020 64.54 64.66 62.51 62.81 7,158,349 -1.19(-1.87%)
May 22, 2020 63.40 64.16 63.34 64.00 3,788,781 +0.44(+0.70%)
May 21, 2020 63.75 64.24 63.11 63.56 5,717,240 -0.19(-0.30%)
May 20, 2020 63.02 63.86 62.83 63.75 3,764,936 +1.10(+1.76%)
May 19, 2020 63.16 63.67 62.55 62.64 5,863,316 -0.88(-1.38%)
May 18, 2020 63.25 64.00 62.58 63.52 5,546,750 +1.15(+1.84%)
May 15, 2020 60.40 62.39 60.07 62.37 8,776,744 +1.71(+2.82%)
May 14, 2020 61.61 61.78 59.29 60.66 5,527,215 -1.12(-1.82%)
May 13, 2020 62.43 62.92 61.37 61.79 4,271,078 -0.39(-0.63%)
May 12, 2020 63.09 63.31 61.97 62.17 4,379,044 -0.59(-0.94%)
May 11, 2020 62.90 63.32 62.35 62.76 3,092,108 +0.01(+0.01%)
May 08, 2020 63.10 63.16 62.22 62.75 4,354,214 +0.52(+0.83%)
May 07, 2020 62.33 63.01 61.66 62.24 4,406,251 +0.87(+1.42%)
May 06, 2020 62.77 62.86 61.33 61.37 5,031,202 -1.52(-2.42%)
May 05, 2020 62.87 63.44 62.44 62.89 2,717,153 +0.04(+0.06%)
May 04, 2020 62.10 63.20 61.53 62.85 5,562,062 +0.86(+1.39%)
May 01, 2020 63.50 64.23 61.79 61.99 4,971,380 -1.57(-2.48%)
Apr 30, 2020 63.10 64.04 62.57 63.57 7,879,549 +0.10(+0.16%)
Apr 29, 2020 63.81 64.08 62.27 63.47 5,169,088 -0.86(-1.34%)
Apr 28, 2020 65.08 65.08 63.72 64.33 3,311,518 +0.07(+0.11%)
Apr 27, 2020 65.06 65.09 64.13 64.25 3,235,287 -0.33(-0.52%)
Apr 24, 2020 64.00 65.05 63.87 64.59 3,924,087 +0.15(+0.24%)
Apr 23, 2020 64.27 64.77 63.96 64.44 4,467,969 +0.02(+0.03%)
Apr 22, 2020 64.41 64.89 63.83 64.42 3,866,919 +0.54(+0.85%)
Apr 21, 2020 64.68 64.91 63.55 63.88 3,474,153 -1.40(-2.15%)
Apr 20, 2020 65.97 66.32 65.25 65.28 3,523,640 -1.14(-1.72%)
Apr 17, 2020 65.77 66.67 64.71 66.42 4,159,103 +0.92(+1.41%)
Apr 16, 2020 65.55 65.89 64.51 65.49 3,960,466 +0.17(+0.26%)
Apr 15, 2020 64.92 65.58 64.45 65.32 3,769,892 -0.41(-0.63%)
Apr 14, 2020 64.14 66.44 63.49 65.74 5,494,705 +3.25(+5.21%)
Apr 13, 2020 62.61 63.13 62.23 62.48 3,709,095 -0.38(-0.60%)
Apr 09, 2020 63.53 64.26 62.72 62.86 3,984,192 -0.28(-0.44%)
Apr 08, 2020 62.62 63.62 61.91 63.14 4,744,139 +1.06(+1.71%)
Apr 07, 2020 63.19 64.55 61.89 62.08 6,633,862 -1.31(-2.07%)
Apr 06, 2020 62.58 64.50 62.16 63.39 5,748,469 +2.59(+4.26%)
Apr 03, 2020 61.10 61.76 60.02 60.80 5,250,383 -0.49(-0.81%)
Apr 02, 2020 58.25 61.76 58.18 61.30 6,313,401 +2.36(+4.00%)
Apr 01, 2020 58.22 59.21 57.63 58.94 4,723,346 -0.73(-1.22%)
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%)
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.