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 (%)
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%)
Mar 01, 2019 58.48 58.60 57.98 58.55 3,057,707 +0.12(+0.20%)
Feb 28, 2019 58.57 58.72 58.04 58.43 4,600,382 +0.00(+0.00%)
Feb 27, 2019 58.59 58.85 58.33 58.43 3,808,381 -0.55(-0.93%)
Feb 26, 2019 59.12 59.34 58.67 58.98 3,294,575 -0.03(-0.05%)
Feb 25, 2019 59.43 59.75 58.90 59.01 3,313,969 -0.34(-0.57%)
Feb 22, 2019 59.18 59.85 58.95 59.34 4,537,411 +0.18(+0.30%)
Feb 21, 2019 58.96 59.37 58.77 59.17 4,244,976 +0.17(+0.29%)
Feb 20, 2019 59.30 59.53 58.74 59.00 3,898,925 -0.19(-0.31%)
Feb 19, 2019 58.94 59.43 58.65 59.19 5,167,615 +0.21(+0.36%)
Feb 15, 2019 58.55 59.02 58.37 58.97 6,054,315 +0.91(+1.57%)
Feb 14, 2019 58.22 58.42 57.95 58.06 2,819,902 -0.43(-0.74%)
Feb 13, 2019 58.46 58.68 58.10 58.49 3,951,815 -0.07(-0.12%)
Feb 12, 2019 58.64 58.97 58.09 58.56 5,017,016 +0.20(+0.35%)
Feb 11, 2019 58.18 58.40 57.96 58.36 4,613,547 +0.09(+0.15%)
Feb 08, 2019 57.59 58.27 57.44 58.27 3,427,013 +0.57(+0.98%)
Feb 07, 2019 57.52 58.00 57.26 57.70 3,545,682 -0.25(-0.43%)
Feb 06, 2019 57.23 58.10 57.22 57.95 3,916,991 +0.52(+0.91%)
Feb 05, 2019 57.90 58.15 57.34 57.43 4,797,011 -0.40(-0.69%)
Feb 04, 2019 57.92 58.04 57.31 57.83 4,062,373 +0.12(+0.22%)
Feb 01, 2019 57.57 57.88 56.95 57.70 5,990,961 +0.33(+0.57%)
Jan 31, 2019 56.56 57.53 56.28 57.38 6,969,981 +0.65(+1.14%)
Jan 30, 2019 56.47 57.07 56.29 56.73 7,512,246 +0.23(+0.41%)
Jan 29, 2019 55.62 56.59 55.62 56.50 5,177,868 +0.84(+1.51%)
Jan 28, 2019 54.74 55.74 54.64 55.65 6,502,482 +0.80(+1.46%)
Jan 25, 2019 54.08 56.42 54.08 54.86 9,559,114 -0.32(-0.58%)
Jan 24, 2019 55.15 55.22 54.35 55.18 6,789,588 -0.13(-0.24%)
Jan 23, 2019 54.94 55.47 54.68 55.31 4,551,639 +0.54(+0.99%)
Jan 22, 2019 55.11 55.40 54.16 54.77 6,246,976 -0.42(-0.76%)
Jan 18, 2019 55.01 56.13 54.92 55.18 5,901,914 +0.56(+1.02%)
Jan 17, 2019 54.74 55.07 54.55 54.63 4,028,318 -0.11(-0.21%)
Jan 16, 2019 54.50 54.92 54.36 54.74 3,437,220 -0.08(-0.14%)
Jan 15, 2019 54.32 55.08 54.28 54.82 2,928,397 +0.54(+0.99%)
Jan 14, 2019 54.46 54.66 54.07 54.29 4,411,485 -0.43(-0.79%)
Jan 11, 2019 54.86 55.11 54.41 54.72 2,969,967 +0.25(+0.45%)
Jan 10, 2019 53.77 54.51 53.50 54.47 4,516,866 +0.46(+0.85%)
Jan 09, 2019 54.60 54.83 53.71 54.01 5,922,191 +0.66(+1.24%)
Jan 08, 2019 52.88 53.70 52.88 53.35 6,371,937 +0.59(+1.12%)
Jan 07, 2019 52.37 53.27 52.26 52.76 5,192,478 +0.32(+0.60%)
Jan 04, 2019 52.08 52.47 51.86 52.44 8,043,845 +0.48(+0.93%)
Jan 03, 2019 52.15 52.85 51.87 51.96 4,716,834 -0.25(-0.47%)
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.