CL

Colgate Palmolive Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.15 -0.2% 75.45 18:35:06
Open Price Low Price High Price Close Price Prev Close
75.64 75.26 76.045 75.42 75.60
more quote information »

CL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.8078.4475.1976.274,337,519-2.35-3.02%
1 Month78.8580.1375.1977.923,848,460-3.40-4.31%
3 Months84.4786.2175.1980.424,110,377-9.02-10.68%
6 Months78.0986.4174.3580.453,741,699-2.64-3.38%
1 Year68.5186.4158.4974.984,159,7746.9410.13%
3 Years68.5086.4157.4170.173,843,3186.9510.15%
5 Years67.0686.4157.4170.683,518,8488.3912.51%

CL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 75.42 -0.18 -0.24% 75.64 76.045 75.26 4,978,312
Mar 01 2021 75.60 0.40 0.53% 75.44 76.36 75.33 3,872,320
Feb 26 2021 75.20 -1.49 -1.94% 76.66 76.66 75.19 5,420,877
Feb 25 2021 76.69 0.05 0.07% 76.60 77.17 76.282 4,178,102
Feb 24 2021 76.64 -0.85 -1.1% 77.09 77.64 76.625 4,083,095
Feb 23 2021 77.49 0.22 0.28% 77.80 78.44 77.00 4,135,171
Feb 22 2021 77.27 0.07 0.09% 77.22 77.44 76.875 2,573,335
Feb 19 2021 77.20 -1.52 -1.93% 78.62 78.75 77.105 4,523,815
Feb 18 2021 78.72 0.28 0.36% 78.34 78.86 78.09 2,565,601
Feb 17 2021 78.44 0.25 0.32% 77.90 78.92 77.86 3,320,911
Feb 16 2021 78.19 -0.24 -0.31% 78.05 78.22 77.065 5,147,642
Feb 12 2021 78.43 0.02 0.03% 78.33 78.50 77.78 2,731,218
Feb 11 2021 78.41 -0.70 -0.88% 79.25 79.30 78.345 3,105,978
Feb 10 2021 79.11 0.41 0.52% 78.82 79.47 78.265 4,882,720
Feb 09 2021 78.70 -1.00 -1.25% 79.64 79.66 78.36 3,681,786
Feb 08 2021 79.70 -0.17 -0.21% 80.00 80.13 79.27 3,828,710
Feb 05 2021 79.87 0.94 1.19% 79.16 80.07 79.11 3,542,202
Feb 04 2021 78.93 0.05 0.06% 78.94 79.2785 78.45 3,915,175
Feb 03 2021 78.88 0.03 0.04% 79.00 79.41 78.53 3,863,599
See More Historical Prices »


Your Recent History
NYSE
CL
Colgate Pa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.