Skip to main content

Colgate-Palmolive (NY: CL )

90.00 +0.05 (+0.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 70.45 71.25 70.29 70.97 4,307,069 +0.86(+1.22%)
Sep 29, 2020 70.53 70.63 69.77 70.12 2,256,738 -0.36(-0.51%)
Sep 28, 2020 70.58 71.30 70.30 70.47 2,811,467 +0.61(+0.87%)
Sep 25, 2020 69.35 70.01 69.30 69.87 3,047,599 +0.17(+0.25%)
Sep 24, 2020 69.27 70.16 68.96 69.69 2,592,852 +0.57(+0.83%)
Sep 23, 2020 70.07 70.12 69.02 69.12 3,220,048 -0.86(-1.22%)
Sep 22, 2020 69.21 70.44 69.20 69.98 3,100,887 +0.81(+1.17%)
Sep 21, 2020 69.29 69.85 68.39 69.17 3,266,091 -0.59(-0.84%)
Sep 18, 2020 70.19 70.78 69.25 69.76 4,960,841 -0.81(-1.15%)
Sep 17, 2020 70.45 71.02 70.07 70.57 2,745,199 -0.18(-0.26%)
Sep 16, 2020 71.04 71.53 70.71 70.75 2,716,557 -0.03(-0.04%)
Sep 15, 2020 71.03 71.50 70.76 70.78 2,275,711 -0.19(-0.27%)
Sep 14, 2020 70.81 71.47 70.79 70.97 2,749,577 +0.37(+0.52%)
Sep 11, 2020 70.59 71.07 70.29 70.60 2,975,091 +0.31(+0.45%)
Sep 10, 2020 70.93 71.55 70.15 70.29 4,528,474 -1.07(-1.50%)
Sep 09, 2020 70.34 72.08 70.34 71.36 3,401,317 +1.78(+2.55%)
Sep 08, 2020 71.02 71.13 69.52 69.58 5,235,625 -1.44(-2.03%)
Sep 04, 2020 71.32 72.14 70.23 71.03 3,961,389 -0.42(-0.59%)
Sep 03, 2020 73.24 73.68 70.91 71.45 4,877,253 -1.66(-2.26%)
Sep 02, 2020 71.87 73.40 71.76 73.10 3,702,161 +1.27(+1.77%)
Sep 01, 2020 72.81 72.83 71.57 71.84 3,227,328 -1.08(-1.48%)
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%)
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.