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 (%)
Mar 31, 2020 60.00 60.44 59.05 60.32 6,363,610 -0.20(-0.33%)
Mar 30, 2020 59.98 60.84 59.06 60.52 5,446,247 +1.20(+2.02%)
Mar 27, 2020 58.20 60.57 57.59 59.32 7,003,879 +1.31(+2.26%)
Mar 26, 2020 54.87 58.48 54.71 58.01 9,959,823 +3.57(+6.56%)
Mar 25, 2020 55.23 56.56 53.64 54.44 11,413,853 -1.17(-2.11%)
Mar 24, 2020 55.55 59.88 54.18 55.61 10,877,232 +0.65(+1.17%)
Mar 23, 2020 56.44 57.69 53.17 54.97 9,138,452 -1.46(-2.59%)
Mar 20, 2020 60.67 60.77 55.80 56.43 10,086,449 -4.15(-6.86%)
Mar 19, 2020 61.79 62.71 59.14 60.58 9,820,994 -0.95(-1.54%)
Mar 18, 2020 61.63 65.57 59.40 61.53 10,109,471 -2.28(-3.58%)
Mar 17, 2020 58.35 64.02 57.55 63.81 10,329,233 +7.14(+12.61%)
Mar 16, 2020 56.50 60.27 56.39 56.67 9,735,450 -6.14(-9.78%)
Mar 13, 2020 60.38 62.91 58.36 62.81 13,149,766 +4.74(+8.15%)
Mar 12, 2020 59.02 61.31 57.45 58.07 10,750,803 -4.55(-7.27%)
Mar 11, 2020 64.02 64.36 61.61 62.63 7,547,335 -2.65(-4.05%)
Mar 10, 2020 65.10 65.46 61.89 65.27 8,274,640 +1.65(+2.60%)
Mar 09, 2020 62.99 65.09 62.72 63.62 8,140,532 -2.29(-3.48%)
Mar 06, 2020 63.97 66.13 63.18 65.91 6,974,285 +0.15(+0.23%)
Mar 05, 2020 67.00 67.56 65.26 65.76 6,466,021 -2.75(-4.02%)
Mar 04, 2020 67.17 68.60 66.36 68.51 7,893,145 +3.26(+5.00%)
Mar 03, 2020 65.95 67.36 64.76 65.25 8,237,522 -0.60(-0.91%)
Mar 02, 2020 62.27 65.96 62.27 65.85 8,734,224 +4.43(+7.21%)
Feb 28, 2020 62.71 63.04 60.28 61.42 12,245,346 -2.35(-3.68%)
Feb 27, 2020 66.41 67.01 63.75 63.77 6,800,056 -2.52(-3.80%)
Feb 26, 2020 67.26 67.69 66.26 66.28 4,608,096 -0.80(-1.19%)
Feb 25, 2020 67.63 68.16 66.83 67.08 6,314,237 -0.56(-0.83%)
Feb 24, 2020 65.18 68.83 64.71 67.65 6,143,339 -1.68(-2.43%)
Feb 21, 2020 68.35 69.57 68.28 69.33 5,876,354 +1.01(+1.48%)
Feb 20, 2020 68.59 68.76 67.49 68.32 3,686,410 -0.35(-0.50%)
Feb 19, 2020 69.08 69.33 68.63 68.66 2,955,722 -0.48(-0.70%)
Feb 18, 2020 69.64 69.71 69.13 69.15 4,808,472 -0.56(-0.81%)
Feb 14, 2020 69.41 69.72 69.19 69.71 3,102,701 +0.29(+0.42%)
Feb 13, 2020 68.83 69.64 68.74 69.42 3,198,976 +0.38(+0.55%)
Feb 12, 2020 69.27 69.37 68.63 69.04 4,109,424 -0.15(-0.21%)
Feb 11, 2020 70.21 70.26 69.17 69.18 4,392,412 -1.13(-1.60%)
Feb 10, 2020 69.05 70.36 69.05 70.31 4,860,827 +1.20(+1.74%)
Feb 07, 2020 69.45 69.55 68.99 69.11 3,545,284 -0.25(-0.37%)
Feb 06, 2020 69.06 69.63 68.93 69.36 5,130,953 +0.53(+0.77%)
Feb 05, 2020 68.40 68.96 67.73 68.84 4,711,786 +0.30(+0.44%)
Feb 04, 2020 68.43 69.26 68.35 68.54 5,136,276 +0.43(+0.63%)
Feb 03, 2020 67.32 68.59 67.32 68.11 8,498,917 +1.05(+1.56%)
Jan 31, 2020 66.94 68.15 66.69 67.06 14,953,322 +3.92(+6.20%)
Jan 30, 2020 62.54 63.36 62.32 63.15 3,891,328 +0.58(+0.93%)
Jan 29, 2020 63.40 63.53 62.55 62.57 3,557,169 -0.80(-1.26%)
Jan 28, 2020 63.74 64.07 63.23 63.37 3,048,026 -0.35(-0.56%)
Jan 27, 2020 63.77 64.35 63.42 63.72 4,057,345 -0.18(-0.28%)
Jan 24, 2020 64.38 64.61 63.70 63.90 3,232,517 -0.28(-0.44%)
Jan 23, 2020 63.69 64.60 63.63 64.18 2,840,114 +0.07(+0.11%)
Jan 22, 2020 64.43 64.61 64.09 64.11 3,180,223 -0.30(-0.47%)
Jan 21, 2020 64.21 64.49 63.47 64.41 7,161,453 +0.10(+0.15%)
Jan 17, 2020 63.63 64.42 63.63 64.31 4,449,035 +0.39(+0.61%)
Jan 16, 2020 64.11 64.31 63.85 63.92 3,010,849 -0.05(-0.07%)
Jan 15, 2020 63.55 64.19 63.55 63.97 3,991,351 +0.46(+0.73%)
Jan 14, 2020 63.37 63.61 63.27 63.51 5,215,199 +0.14(+0.21%)
Jan 13, 2020 63.39 63.75 63.06 63.37 5,137,081 -0.01(-0.01%)
Jan 10, 2020 63.00 63.63 62.75 63.38 4,121,752 +0.26(+0.42%)
Jan 09, 2020 62.68 63.19 62.40 63.12 4,422,927 +0.53(+0.85%)
Jan 08, 2020 61.26 62.93 61.19 62.59 5,175,506 +1.55(+2.55%)
Jan 07, 2020 61.85 61.85 60.96 61.03 4,980,648 -0.85(-1.37%)
Jan 06, 2020 61.51 62.21 61.45 61.88 5,099,644 +0.42(+0.69%)
Jan 03, 2020 61.29 61.86 61.14 61.46 3,844,828 -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.