CL

Colgate Palmolive Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Colgate Palmolive Co CL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.39 -0.51% 76.22 20:00:00
Close Price Low Price High Price Open Price Previous Close
76.22 75.85 76.82 76.82 76.61
more quote information »

CL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week75.2477.5174.9675.892,701,9900.981.3%
1 Month79.1580.09574.3576.693,105,826-2.93-3.7%
3 Months73.1980.09565.9976.293,170,5583.034.14%
6 Months65.9980.09564.0972.973,728,15710.2315.5%
1 Year73.1580.09558.4970.754,153,6073.074.2%
3 Years73.1380.09557.4168.953,764,5923.094.23%
5 Years62.1680.09557.4169.353,458,99614.0622.62%

CL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 76.22 -0.39 -0.51% 76.82 76.82 75.85 2,075,484
Sep 28 2020 76.61 0.66 0.87% 76.67 77.51 76.42 2,586,280
Sep 25 2020 75.95 0.19 0.25% 75.46 76.11 75.33 2,799,768
Sep 24 2020 75.76 0.62 0.83% 75.30 76.27 74.96 2,367,557
Sep 23 2020 75.14 -0.93 -1.22% 76.17 76.23 75.03 2,950,096
Sep 22 2020 76.07 0.88 1.17% 75.24 76.57 75.22 2,806,247
Sep 21 2020 75.19 -0.64 -0.84% 75.32 75.93 74.35 2,996,722
Sep 18 2020 75.83 -1.03 -1.34% 76.30 76.94 75.28 4,567,451
Sep 17 2020 76.86 0.05 0.07% 76.58 77.205 76.17 2,525,083
Sep 16 2020 76.81 -0.13 -0.17% 77.23 77.755 76.79 2,498,883
Sep 15 2020 76.94 -0.09 -0.12% 77.15 77.73 76.89 2,093,414
Sep 14 2020 77.03 0.22 0.29% 76.97 77.69 76.95 2,528,754
Sep 11 2020 76.8069 0.40 0.52% 76.74 77.26 76.41 2,692,295
Sep 10 2020 76.41 -1.04 -1.34% 77.11 77.78 76.26 4,165,762
Sep 09 2020 77.45 1.81 2.39% 76.46 78.365 75.64 3,128,570
Sep 08 2020 75.64 -1.57 -2.03% 76.87 77.32 75.53 4,816,165
Sep 04 2020 77.21 -0.58 -0.75% 77.54 79.00 76.34 3,643,818
Sep 03 2020 77.7902 -1.46 -1.84% 79.62 80.095 77.085 4,484,369
Sep 02 2020 79.2477 1.03 1.32% 78.09 79.785 78.01 3,403,055
Sep 01 2020 78.2143 -1.05 -1.33% 79.15 79.50 77.80 2,968,817
Aug 31 2020 79.2659 0.02 0.02% 79.20 79.74 78.84 3,272,661
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.