Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.94 63.07 61.99 62.14 3,395,923 -1.10(-1.74%)
May 30, 2019 62.66 63.27 62.66 63.24 2,034,419 +0.79(+1.26%)
May 29, 2019 62.41 62.68 62.17 62.46 3,955,875 -0.12(-0.20%)
May 28, 2019 63.64 63.92 62.56 62.58 3,727,970 -0.97(-1.53%)
May 24, 2019 64.18 64.27 63.50 63.56 2,540,473 -0.49(-0.77%)
May 23, 2019 63.71 64.07 63.47 64.05 3,125,047 +0.20(+0.31%)
May 22, 2019 63.62 63.96 63.39 63.85 4,327,114 +0.00(+0.00%)
May 21, 2019 64.01 64.19 63.81 63.85 2,843,491 -0.15(-0.24%)
May 20, 2019 64.34 64.79 63.90 64.00 3,528,739 -0.24(-0.38%)
May 17, 2019 64.23 64.58 64.02 64.24 3,096,583 -0.47(-0.73%)
May 16, 2019 64.05 65.25 63.89 64.72 4,012,087 +1.04(+1.63%)
May 15, 2019 63.54 63.76 63.37 63.68 4,990,170 +0.17(+0.27%)
May 14, 2019 63.82 64.24 63.49 63.51 3,166,249 -0.37(-0.57%)
May 13, 2019 63.27 63.95 63.02 63.88 2,914,146 +0.05(+0.08%)
May 10, 2019 62.98 63.89 62.73 63.82 2,622,814 +0.58(+0.92%)
May 09, 2019 63.14 63.45 62.76 63.24 2,705,757 -0.12(-0.20%)
May 08, 2019 63.04 63.82 62.53 63.37 3,667,693 +0.43(+0.68%)
May 07, 2019 63.62 63.89 62.08 62.94 4,621,698 -1.05(-1.65%)
May 06, 2019 63.85 64.07 63.56 63.99 2,670,002 -0.23(-0.36%)
May 03, 2019 64.14 64.32 63.90 64.22 2,729,801 +0.12(+0.18%)
May 02, 2019 63.65 64.20 63.58 64.11 2,475,738 +0.47(+0.74%)
May 01, 2019 64.34 64.69 63.59 63.64 4,390,565 -1.34(-2.06%)
Apr 30, 2019 63.83 65.03 63.58 64.97 4,537,415 +1.26(+1.98%)
Apr 29, 2019 63.60 63.90 63.19 63.72 3,790,922 +0.07(+0.11%)
Apr 26, 2019 62.11 63.82 62.02 63.64 6,672,312 +2.33(+3.80%)
Apr 25, 2019 61.15 61.56 60.73 61.31 3,574,922 -0.15(-0.25%)
Apr 24, 2019 61.23 62.02 60.89 61.47 4,034,003 -0.13(-0.22%)
Apr 23, 2019 61.89 62.29 61.48 61.60 3,795,536 -0.53(-0.85%)
Apr 22, 2019 61.92 62.54 61.90 62.13 4,371,056 +0.22(+0.36%)
Apr 18, 2019 61.59 61.94 61.39 61.90 3,774,244 +0.60(+0.98%)
Apr 17, 2019 61.49 61.55 61.19 61.31 2,950,343 +0.06(+0.10%)
Apr 16, 2019 60.96 61.45 60.96 61.24 3,588,645 +0.29(+0.48%)
Apr 15, 2019 60.77 61.11 60.70 60.95 3,277,690 -0.05(-0.09%)
Apr 12, 2019 60.33 61.00 60.05 61.00 4,339,794 +0.60(+1.00%)
Apr 11, 2019 60.60 60.75 60.10 60.40 2,828,304 -0.02(-0.03%)
Apr 10, 2019 60.37 60.67 60.16 60.42 2,280,686 +0.00(+0.00%)
Apr 09, 2019 60.15 60.44 59.97 60.42 2,369,703 +0.08(+0.13%)
Apr 08, 2019 60.37 60.48 60.11 60.34 1,891,716 +0.09(+0.15%)
Apr 05, 2019 59.91 60.25 59.84 60.25 2,233,082 +0.33(+0.55%)
Apr 04, 2019 60.32 60.32 59.66 59.92 2,865,367 -0.24(-0.40%)
Apr 03, 2019 60.52 60.56 59.93 60.16 4,273,927 -0.49(-0.80%)
Apr 02, 2019 60.51 60.92 60.13 60.65 3,528,487 +0.06(+0.10%)
Apr 01, 2019 60.66 60.78 60.17 60.59 4,666,675 -0.21(-0.35%)
Mar 29, 2019 59.88 60.86 59.76 60.80 5,184,147 +1.04(+1.74%)
Mar 28, 2019 59.54 59.93 59.54 59.76 3,335,600 +0.32(+0.54%)
Mar 27, 2019 59.46 59.74 58.96 59.44 3,290,483 +0.08(+0.13%)
Mar 26, 2019 59.09 59.71 58.96 59.36 2,589,822 +0.59(+1.00%)
Mar 25, 2019 58.47 58.96 58.40 58.78 3,351,049 +0.23(+0.39%)
Mar 22, 2019 58.35 58.93 57.84 58.55 3,243,939 +0.15(+0.26%)
Mar 21, 2019 57.66 58.50 57.62 58.40 3,149,465 +0.64(+1.11%)
Mar 20, 2019 58.44 58.44 57.56 57.76 4,271,274 -0.57(-0.97%)
Mar 19, 2019 58.73 58.73 58.04 58.32 5,212,262 -0.48(-0.81%)
Mar 18, 2019 59.66 59.74 58.64 58.80 3,285,214 -0.81(-1.35%)
Mar 15, 2019 58.87 59.62 58.72 59.61 7,486,446 +0.84(+1.43%)
Mar 14, 2019 58.94 59.12 58.60 58.77 3,712,986 -0.24(-0.41%)
Mar 13, 2019 58.38 59.09 58.38 59.01 4,390,487 +0.69(+1.19%)
Mar 12, 2019 58.52 58.89 58.18 58.32 2,821,524 -0.10(-0.17%)
Mar 11, 2019 57.93 58.45 57.85 58.41 3,069,235 +0.44(+0.77%)
Mar 08, 2019 58.04 58.38 57.61 57.97 2,915,780 +0.01(+0.02%)
Mar 07, 2019 57.87 58.32 57.46 57.96 4,921,533 -0.24(-0.41%)
Mar 06, 2019 58.30 58.47 57.77 58.20 3,116,102 -0.10(-0.17%)
Mar 05, 2019 58.60 58.71 58.15 58.30 3,927,452 -0.27(-0.47%)
Mar 04, 2019 58.82 58.84 58.05 58.57 3,778,966 +0.03(+0.05%)
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.