Historical Data for Colgate-Palmolive Company (CL)

$ 77.05   0.07 (+0.09%) Volume: 2.54m 4:00 PM EDT 14-Aug-2020
After Hours:  $ 77.43   0.38 (+0.49%) Volume: 151.56k 7:21 PM EDT 14-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/14/20 76.89 77.36 76.66 77.05 2.54m 0.07 0.09% 77.05 195.69m 21,658
08/13/20 76.98 77.185 76.52 76.98 2.96m -0.26 -0.34% 76.98 228.03m 29,048
08/12/20 76.36 77.78 76.26 77.24 3.84m 1.28 1.69% 77.24 296.57m 33,340
08/11/20 76.71 76.95 75.81 75.96 3.4m -0.69 -0.90% 75.96 258.63m 36,188
08/10/20 76.50 76.90 76.26 76.65 3.41m 0.41 0.54% 76.65 261.01m 27,738
08/07/20 75.83 76.27 75.60 76.24 2.97m 0.38 0.50% 76.24 225.52m 27,346
08/06/20 75.92 76.096 75.60 75.86 3.16m -0.32 -0.42% 75.86 239.37m 31,564
08/05/20 76.79 77.10 75.95 76.18 2.73m -0.59 -0.77% 76.18 208.49m 28,547
08/04/20 76.53 76.875 76.03 76.77 3.41m 0.20 0.26% 76.77 260.99m 38,417
08/03/20 76.70 77.27 76.495 76.57 3.13m -0.63 -0.82% 76.57 239.91m 29,381
07/31/20 76.61 77.46 75.8105 77.20 4.35m 0.33 0.43% 77.20 334.14m 37,108
07/30/20 75.87 77.185 75.72 76.87 4.85m 0.67 0.88% 76.87 372.65m 42,829
07/29/20 75.58 76.48 75.53 76.20 3.19m 0.49 0.65% 76.20 242.76m 30,911
07/28/20 74.92 75.99 74.75 75.71 4.04m 1.06 1.42% 75.71 305.14m 28,426
07/27/20 74.10 74.73 74.00 74.65 3.18m 0.33 0.44% 74.65 237m 32,210
07/24/20 74.73 75.239 73.97 74.32 2.62m 0.09 0.12% 74.32 194.73m 26,663
07/23/20 74.89 75.175 74.1613 74.23 3.87m 0.09 0.12% 74.23 288.24m 30,367
07/22/20 73.59 74.21 72.61 74.14 4.24m 0.10 0.14% 74.14 312.12m 29,424
07/21/20 74.36 74.85 73.97 74.04 2.92m -0.16 -0.22% 74.04 217.02m 25,907
07/20/20 74.97 75.18 73.893 74.20 2.13m -1.00 -1.33% 74.20 158.77m 21,671
07/17/20 74.92 75.29 74.38 75.20 2.87m 0.659983 0.89% 75.20 215.66m 23,554
07/16/20 74.80 75.12 74.20 74.98 2.56m 0.288298 0.39% 74.54 191.36m 25,656
07/15/20 75.00 75.49 74.36 74.69 3.27m -0.159061 -0.21% 74.2517 245.02m 32,923