Colgate-Palmolive (NY: CL )

102.39 +0.38 (+0.37%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 61.46 61.60 61.11 61.52 2,193,167 +0.04(+0.07%)
Dec 30, 2019 61.55 61.76 61.27 61.48 2,025,960 -0.35(-0.56%)
Dec 27, 2019 61.52 61.97 61.52 61.83 3,293,724 +0.54(+0.87%)
Dec 26, 2019 61.49 61.65 61.16 61.29 2,790,101 +0.03(+0.04%)
Dec 24, 2019 61.35 61.43 61.01 61.27 913,698 -0.15(-0.25%)
Dec 23, 2019 61.68 61.72 61.31 61.42 3,106,028 -0.12(-0.19%)
Dec 20, 2019 61.76 61.94 61.45 61.53 6,722,388 +0.46(+0.75%)
Dec 19, 2019 60.12 61.20 60.12 61.08 4,773,696 +0.06(+0.10%)
Dec 18, 2019 60.89 61.16 60.50 61.01 6,541,182 +0.38(+0.63%)
Dec 17, 2019 61.35 61.35 60.60 60.63 5,200,278 -0.92(-1.50%)
Dec 16, 2019 61.52 61.87 61.24 61.55 3,772,016 +0.16(+0.26%)
Dec 13, 2019 60.09 61.55 59.94 61.39 5,795,486 +1.30(+2.17%)
Dec 12, 2019 60.37 60.62 59.83 60.09 4,093,410 -0.21(-0.34%)
Dec 11, 2019 60.70 61.38 60.15 60.29 3,613,314 -0.42(-0.69%)
Dec 10, 2019 61.05 61.37 60.64 60.71 4,274,927 -0.60(-0.98%)
Dec 09, 2019 61.00 61.37 60.78 61.31 4,039,470 +0.32(+0.53%)
Dec 06, 2019 60.67 61.06 60.23 60.99 3,921,430 +0.38(+0.62%)
Dec 05, 2019 60.65 60.70 60.20 60.61 4,538,793 -0.23(-0.38%)
Dec 04, 2019 59.99 60.92 59.99 60.85 3,668,888 +0.70(+1.16%)
Dec 03, 2019 60.44 60.44 59.69 60.15 4,236,473 -0.24(-0.40%)
Dec 02, 2019 60.77 60.77 60.00 60.39 3,902,539 -0.22(-0.37%)
Nov 29, 2019 60.60 60.76 60.32 60.61 1,549,685 +0.13(+0.21%)
Nov 27, 2019 60.59 60.67 60.08 60.49 2,816,958 -0.10(-0.16%)
Nov 26, 2019 60.06 60.59 59.90 60.59 3,931,606 +0.72(+1.21%)
Nov 25, 2019 59.73 59.86 59.29 59.86 3,379,285 +0.24(+0.40%)
Nov 22, 2019 59.53 59.77 59.18 59.62 2,927,394 -0.04(-0.06%)
Nov 21, 2019 60.34 60.51 59.62 59.66 3,841,067 -0.41(-0.68%)
Nov 20, 2019 60.09 60.41 59.72 60.07 3,366,351 +0.04(+0.07%)
Nov 19, 2019 60.00 60.16 59.45 60.02 4,151,589 +0.03(+0.04%)
Nov 18, 2019 59.71 60.72 59.62 60.00 5,111,359 +0.68(+1.15%)
Nov 15, 2019 59.58 59.65 59.10 59.32 5,758,786 -0.24(-0.41%)
Nov 14, 2019 59.55 59.88 59.47 59.56 3,307,753 -0.21(-0.36%)
Nov 13, 2019 59.88 59.95 59.44 59.77 3,888,105 +0.21(+0.36%)
Nov 12, 2019 59.59 59.85 59.46 59.56 3,710,192 +0.09(+0.15%)
Nov 11, 2019 59.34 59.70 58.94 59.47 2,954,350 -0.08(-0.14%)
Nov 08, 2019 59.67 59.93 59.32 59.55 3,904,311 -0.21(-0.36%)
Nov 07, 2019 59.50 59.83 58.92 59.76 4,847,218 +0.31(+0.53%)
Nov 06, 2019 59.26 59.78 59.16 59.45 4,937,278 +0.50(+0.85%)
Nov 05, 2019 58.24 59.16 57.87 58.95 6,035,538 +0.49(+0.84%)
Nov 04, 2019 59.46 59.86 58.31 58.46 7,299,978 -1.25(-2.10%)
Nov 01, 2019 60.27 60.33 58.61 59.71 6,857,104 -1.60(-2.61%)
Oct 31, 2019 61.15 61.63 60.70 61.31 4,894,321 +0.02(+0.03%)
Oct 30, 2019 60.76 61.34 60.59 61.29 2,881,950 +0.59(+0.97%)
Oct 29, 2019 60.03 60.73 59.89 60.70 3,377,737 +0.51(+0.85%)
Oct 28, 2019 61.35 61.40 59.84 60.19 5,140,789 -0.95(-1.55%)
Oct 25, 2019 61.13 61.44 60.96 61.14 4,308,124 +0.06(+0.10%)
Oct 24, 2019 60.55 61.26 60.36 61.08 5,883,894 +0.72(+1.18%)
Oct 23, 2019 59.72 60.51 59.70 60.36 4,595,513 +0.43(+0.72%)
Oct 22, 2019 61.27 61.31 59.85 59.93 4,343,055 -0.72(-1.19%)
Oct 21, 2019 60.39 60.73 60.26 60.66 2,853,399 +0.24(+0.40%)
Oct 18, 2019 60.40 60.65 59.92 60.42 4,529,427 -0.04(-0.07%)
Oct 17, 2019 60.53 60.96 60.29 60.46 4,266,303 +0.20(+0.34%)
Oct 16, 2019 60.73 60.73 59.83 60.26 5,029,147 -0.49(-0.80%)
Oct 15, 2019 61.66 61.74 60.60 60.75 4,986,991 -0.90(-1.46%)
Oct 14, 2019 62.71 62.86 61.60 61.64 2,909,953 -0.98(-1.56%)
Oct 11, 2019 63.15 63.16 62.36 62.62 2,904,279 -0.23(-0.37%)
Oct 10, 2019 62.13 62.94 61.90 62.85 2,499,829 +0.12(+0.20%)
Oct 09, 2019 62.95 63.16 62.24 62.73 2,177,397 -0.04(-0.07%)
Oct 08, 2019 63.49 63.57 62.73 62.77 2,867,425 -0.83(-1.31%)
Oct 07, 2019 63.92 64.10 63.55 63.61 3,038,672 -0.40(-0.62%)
Oct 04, 2019 63.03 64.07 62.90 64.01 2,727,835 +1.07(+1.69%)
Oct 03, 2019 62.89 63.42 62.56 62.94 2,581,240 +0.31(+0.50%)
Oct 02, 2019 63.41 63.81 62.23 62.63 4,238,310 -1.07(-1.69%)
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.