Colgate Palmolive Historical Data - CL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Colgate Palmolive Co CL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.62 4.0% 68.17 64.71 68.69 64.79 65.55 17:41:25
more quote information »

CL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.3668.6959.8465.296,066,3047.8112.94%
1 Month73.9374.9858.4965.948,229,732-5.76-7.79%
3 Months69.3877.4158.4969.406,050,902-1.21-1.74%
6 Months71.4077.4158.4968.824,713,444-3.23-4.52%
1 Year68.2177.4158.4970.013,961,339-0.04-0.06%
3 Years73.1077.9157.4168.793,638,139-4.93-6.74%
5 Years69.0577.9150.8468.653,389,766-0.88-1.27%

CL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 68.17 2.62 4.0% 64.79 68.69 64.71 5,669,357
Apr 01 2020 65.55 -0.81 -1.22% 64.75 65.85 64.09 4,245,010
Mar 31 2020 66.36 -0.22 -0.33% 66.01 66.49 64.96 5,784,319
Mar 30 2020 66.58 1.32 2.02% 65.99 66.93 64.97 4,884,463
Mar 27 2020 65.26 1.46 2.29% 64.58 66.63 62.20 6,366,017
Mar 26 2020 63.80 3.90 6.51% 60.36 64.34 59.84 9,051,709
Mar 25 2020 59.90 -1.28 -2.09% 60.76 62.70 59.01 10,371,109
Mar 24 2020 61.18 0.71 1.17% 61.11 65.88 59.61 9,887,160
Mar 23 2020 60.47 -3.47 -5.42% 62.65 63.47 58.49 8,305,790
Mar 20 2020 63.9381 -2.71 -4.07% 66.74 69.30 61.39 9,168,148
Mar 19 2020 66.65 -1.04 -1.54% 67.25 68.99 65.06 8,872,596
Mar 18 2020 67.69 -2.51 -3.58% 67.80 72.14 65.35 9,186,016
Mar 17 2020 70.20 7.86 12.61% 64.30 70.43 62.60 9,095,765
Mar 16 2020 62.34 -6.82 -9.86% 62.16 67.00 62.00 8,665,075
Mar 13 2020 69.16 5.77 9.1% 66.43 69.21 63.88 11,538,092
Mar 12 2020 63.39 -5.51 -8.0% 64.93 67.61 63.20 9,740,848
Mar 11 2020 68.90 -3.27 -4.53% 69.91 70.81 67.78 6,848,160
Mar 10 2020 72.17 2.18 3.11% 72.15 74.39 68.09 7,521,417
Mar 09 2020 69.99 -2.57 -3.54% 69.27 71.61 68.10 7,397,831
Mar 06 2020 72.56 0.22 0.3% 70.37 72.755 69.51 6,337,890
Mar 05 2020 72.34 -3.03 -4.02% 73.93 74.98 71.80 5,877,497
Mar 04 2020 75.37 3.59 5.0% 73.90 75.47 72.76 7,135,831
Mar 03 2020 71.78 -0.66 -0.91% 72.85 74.11 71.24 7,487,759
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.