Colgate Palmolive Historical Data - CL

CL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 76.27 1.11 1.48% 75.32 76.54 74.69 5,323,277
Feb 20 2020 75.16 -0.38 -0.5% 75.46 75.65 74.2518 3,351,481
Feb 19 2020 75.54 -0.53 -0.7% 76.41 76.41 75.50 2,686,697
Feb 18 2020 76.07 -0.62 -0.81% 76.61 76.95 76.05 4,423,289
Feb 17 2020 76.69 0.00 +0.00% 76.36 76.80 76.115 0
Feb 14 2020 76.69 0.00 +0.00% 76.36 76.80 76.115 0
Feb 14 2020 76.69 0.32 0.42% 76.36 76.80 76.115 2,815,717
Feb 13 2020 76.37 0.42 0.55% 75.72 76.61 75.46 2,907,812
Feb 12 2020 75.95 -0.16 -0.21% 76.21 76.32 75.495 3,651,440
Feb 11 2020 76.11 -1.24 -1.6% 77.24 77.35 76.10 3,990,421
Feb 10 2020 77.35 0.00 +0.00% 75.96 77.41 75.51 0
Feb 10 2020 77.35 1.32 1.74% 75.96 77.41 75.51 4,418,404
Feb 07 2020 76.03 -0.28 -0.37% 76.40 76.515 75.90 3,221,045
Feb 06 2020 76.31 0.58 0.77% 75.97 76.60 75.69 4,650,223
Feb 05 2020 75.73 0.33 0.44% 75.25 76.43 74.51 4,282,792
Feb 04 2020 75.40 0.47 0.63% 75.28 76.20 75.03 4,665,789
Feb 03 2020 74.93 1.15 1.56% 74.16 75.455 73.32 7,670,138
Jan 31 2020 73.78 4.31 6.2% 73.64 74.97 69.50 13,589,583
Jan 30 2020 69.47 0.64 0.93% 68.80 69.70 68.56 3,534,596
Jan 29 2020 68.83 -0.88 -1.26% 69.75 70.07 68.81 3,233,402
Jan 28 2020 69.71 -0.39 -0.56% 70.12 70.49 69.56 2,609,584
Jan 27 2020 70.10 -0.20 -0.28% 70.15 70.79 69.77 3,542,192
Jan 24 2020 70.30 -0.31 -0.44% 70.83 71.08 70.08 2,938,348
Jan 23 2020 70.61 0.08 0.11% 70.07 71.065 69.90 2,581,613
Jan 22 2020 70.53 -0.71 -1.0% 70.88 71.08 70.53 2,890,716
Jan 21 2020 71.24 0.06 0.08% 71.07 71.38 70.25 6,465,618
Jan 20 2020 71.18 0.00 +0.00% 70.43 71.30 70.43 0
Jan 17 2020 71.18 0.43 0.61% 70.43 71.30 70.43 3,931,854
Jan 16 2020 70.75 -0.05 -0.07% 70.96 71.175 70.67 2,707,722
Jan 15 2020 70.80 0.51 0.73% 70.34 71.05 70.20 3,606,181
Jan 14 2020 70.29 0.15 0.21% 70.14 70.40 70.03 4,639,245
Jan 13 2020 70.14 -0.01 -0.01% 70.16 70.56 69.80 4,641,349
Jan 10 2020 70.15 0.37 0.53% 69.77 70.4283 69.455 3,724,003
Jan 09 2020 69.78 0.51 0.74% 69.38 69.945 69.06 3,995,612
Jan 08 2020 69.27 1.72 2.55% 67.80 69.65 67.56 4,627,571
Jan 07 2020 67.55 -0.94 -1.37% 68.46 68.49 67.475 4,500,002
Jan 06 2020 68.49 0.47 0.69% 68.08 68.85 67.97 4,206,953
Jan 03 2020 68.02 -0.10 -0.15% 67.84 68.47 67.34 3,420,434
Jan 02 2020 68.12 -0.72 -1.05% 68.84 68.94 67.89 3,208,555
Jan 01 2020 68.84 0.00 +0.00% 68.77 68.92 68.375 0
Dec 31 2019 68.84 0.05 0.07% 68.77 68.92 68.375 1,960,193
Dec 30 2019 68.79 -0.39 -0.56% 68.87 69.10 68.55 1,810,662
Dec 27 2019 69.18 0.60 0.87% 68.84 69.34 68.58 2,943,408
Dec 26 2019 68.58 0.03 0.04% 68.80 68.98 68.43 2,277,577
Dec 25 2019 68.55 0.00 +0.00% 68.65 68.80 68.26 0
Dec 24 2019 68.55 -0.17 -0.25% 68.65 68.80 68.26 816,689
Dec 23 2019 68.72 -0.13 -0.19% 69.01 69.0622 68.50 2,738,647
Dec 20 2019 68.85 0.51 0.75% 69.10 69.30 68.50 5,655,560
Dec 19 2019 68.34 0.07 0.1% 67.27 68.48 67.15 4,249,157
Dec 18 2019 68.27 0.43 0.63% 68.13 68.68 67.69 5,451,170
Dec 17 2019 67.84 -1.03 -1.5% 68.65 68.70 67.81 4,314,480
Dec 16 2019 68.87 0.18 0.26% 68.84 69.23 68.52 3,369,571
Dec 13 2019 68.69 1.46 2.17% 67.23 68.87 67.07 4,869,202
Dec 12 2019 67.23 -0.37 -0.55% 67.55 67.83 66.94 3,658,404
Dec 11 2019 67.60 -0.33 -0.49% 67.92 68.68 67.30 3,229,328
Dec 10 2019 67.93 -0.67 -0.98% 68.31 68.67 67.845 3,636,587
Dec 09 2019 68.60 0.36 0.53% 68.25 68.665 68.01 3,266,051
Dec 06 2019 68.24 0.44 0.65% 67.88 68.325 67.39 3,146,302
Dec 05 2019 67.80 0.50 0.74% 67.86 68.08 67.36 4,047,043
Dec 04 2019 67.30 0.00 0.0% 67.12 68.16 67.12 3,184,748
Dec 03 2019 67.30 -0.27 -0.4% 67.63 67.89 66.795 3,719,286
Dec 02 2019 67.57 -0.25 -0.37% 68.00 68.00 67.13 3,453,659
Nov 29 2019 67.82 0.42 0.62% 67.81 67.98 67.49 1,385,098
Nov 28 2019 67.40 0.00 +0.00% 67.79 67.98 67.22 0
Nov 27 2019 67.40 -0.39 -0.57% 67.79 67.98 67.22 2,465,184
Nov 26 2019 67.788 0.81 1.21% 67.20 67.80 66.93 3,525,895
Nov 25 2019 66.98 0.38 0.57% 66.83 66.98 66.34 2,993,534


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.