Colgate-Palmolive (NY: CL )

75.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:34 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 75.30 76.27 74.96 75.76 2,385,176 +0.62(+0.83%)
Sep 23, 2020 76.17 76.23 75.03 75.14 2,962,137 -0.93(-1.22%)
Sep 22, 2020 75.24 76.57 75.22 76.07 2,852,520 +0.88(+1.17%)
Sep 21, 2020 75.32 75.93 74.35 75.19 3,004,492 -0.64(-0.84%)
Sep 18, 2020 76.30 76.94 75.28 75.83 4,563,500 -0.88(-1.15%)
Sep 17, 2020 76.58 77.21 76.17 76.71 2,525,321 -0.20(-0.26%)
Sep 16, 2020 77.23 77.75 76.87 76.91 2,498,973 -0.03(-0.04%)
Sep 15, 2020 77.22 77.72 76.92 76.94 2,093,437 -0.21(-0.27%)
Sep 14, 2020 76.97 77.69 76.95 77.15 2,529,348 +0.40(+0.52%)
Sep 11, 2020 76.74 77.26 76.41 76.75 2,736,800 +0.34(+0.44%)
Sep 10, 2020 77.11 77.78 76.26 76.41 4,165,763 -1.16(-1.50%)
Sep 09, 2020 76.46 78.36 76.46 77.57 3,128,887 +1.93(+2.55%)
Sep 08, 2020 77.20 77.32 75.57 75.64 4,816,275 -1.57(-2.03%)
Sep 04, 2020 77.53 78.42 76.34 77.21 3,644,100 -0.46(-0.59%)
Sep 03, 2020 79.62 80.10 77.08 77.67 4,486,607 -1.80(-2.27%)
Sep 02, 2020 78.13 79.79 78.01 79.47 3,405,635 +1.38(+1.77%)
Sep 01, 2020 79.15 79.17 77.80 78.09 2,968,834 -1.17(-1.48%)
Aug 31, 2020 79.20 79.49 78.92 79.26 3,272,686 -0.11(-0.14%)
Aug 28, 2020 79.00 79.51 78.44 79.37 3,039,700 +0.31(+0.39%)
Aug 27, 2020 78.99 79.48 78.83 79.06 2,208,919 +0.41(+0.52%)
Aug 26, 2020 78.28 79.17 78.02 78.65 3,476,828 +0.06(+0.08%)
Aug 25, 2020 79.30 79.31 78.47 78.59 2,374,145 -0.54(-0.68%)
Aug 24, 2020 78.81 79.19 78.63 79.13 2,796,803 +0.44(+0.56%)
Aug 21, 2020 78.36 78.84 77.88 78.69 3,405,200 +0.44(+0.56%)
Aug 20, 2020 77.83 78.31 77.55 78.25 2,009,255 +0.30(+0.38%)
Aug 19, 2020 77.86 78.19 77.68 77.95 2,470,605 +0.30(+0.39%)
Aug 18, 2020 77.23 78.19 76.94 77.65 4,286,188 +0.44(+0.57%)
Aug 17, 2020 76.86 77.77 76.83 77.21 2,762,285 +0.16(+0.21%)
Aug 14, 2020 76.89 77.36 76.66 77.05 2,538,300 +0.07(+0.09%)
Aug 13, 2020 76.98 77.18 76.52 76.98 2,964,933 -0.26(-0.34%)
Aug 12, 2020 76.36 77.78 76.26 77.24 3,844,291 +1.28(+1.69%)
Aug 11, 2020 76.71 76.95 75.81 75.96 3,398,587 -0.69(-0.90%)
Aug 10, 2020 76.50 76.90 76.26 76.65 3,407,300 +0.41(+0.54%)
Aug 07, 2020 75.83 76.27 75.60 76.24 2,968,000 +0.38(+0.50%)
Aug 06, 2020 75.92 76.10 75.60 75.86 3,156,107 -0.32(-0.42%)
Aug 05, 2020 76.79 77.10 75.95 76.18 2,731,744 -0.59(-0.77%)
Aug 04, 2020 76.53 76.88 76.03 76.77 3,410,528 +0.20(+0.26%)
Aug 03, 2020 76.70 77.27 76.50 76.57 3,127,516 -0.63(-0.82%)
Jul 31, 2020 76.61 77.46 75.81 77.20 4,347,200 +0.33(+0.43%)
Jul 30, 2020 75.87 77.18 75.72 76.87 4,857,837 +0.67(+0.88%)
Jul 29, 2020 75.58 76.48 75.53 76.20 3,186,661 +0.49(+0.65%)
Jul 28, 2020 74.92 75.99 74.75 75.71 4,035,967 +1.06(+1.42%)
Jul 27, 2020 74.10 74.73 74.00 74.65 3,182,768 +0.33(+0.44%)
Jul 24, 2020 74.73 75.24 73.97 74.32 2,630,800 +0.09(+0.12%)
Jul 23, 2020 74.89 75.18 74.16 74.23 3,868,134 +0.09(+0.12%)
Jul 22, 2020 73.59 74.21 72.61 74.14 4,239,366 +0.10(+0.14%)
Jul 21, 2020 74.36 74.85 73.97 74.04 2,920,161 -0.16(-0.22%)
Jul 20, 2020 74.97 75.18 73.89 74.20 2,134,593 -1.00(-1.33%)
Jul 17, 2020 74.92 75.29 74.38 75.20 2,871,900 +0.22(+0.29%)
Jul 16, 2020 74.80 75.12 74.20 74.98 2,558,013 +0.29(+0.39%)
Jul 15, 2020 75.00 75.49 74.36 74.69 3,270,901 -0.16(-0.21%)
Jul 14, 2020 73.30 74.92 73.28 74.85 3,181,613 +1.39(+1.89%)
Jul 13, 2020 73.63 74.13 73.25 73.46 3,142,971 -0.22(-0.30%)
Jul 10, 2020 73.27 73.96 72.69 73.68 4,418,600 +0.36(+0.49%)
Jul 09, 2020 74.06 74.62 73.23 73.32 2,916,817 -1.17(-1.57%)
Jul 08, 2020 74.06 74.57 73.74 74.49 3,166,996 +0.52(+0.70%)
Jul 07, 2020 73.19 74.22 73.18 73.97 4,042,806 +0.52(+0.71%)
Jul 06, 2020 73.72 73.88 72.88 73.45 4,026,338 +0.17(+0.23%)
Jul 02, 2020 73.64 73.87 73.07 73.28 2,658,600 +0.25(+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.