Dividends Calendar   Earnings Calendar
CL

CL  |  Colgate

Colgate

Historical Data

Date Price Open High Low Vol Change
Jul 25 77.84 77.73
77.92
77.19
4.8M 0.46%
Jul 24 77.48 77.09
77.6
76.79
3.5M 0.38%
Jul 21 77.19 77.25
77.57
76.71
11.1M 0.25%
Jul 20 77 75.94
77.17
75.43
4.3M 0.76%
Jul 19 76.42 76.05
76.56
75.65
5.5M 0.76%
Jul 18 75.84 75.82
76.96
75.66
3.9M 0.34%
Jul 17 75.58 76.29
76.38
75.42
5.7M -1.13%
Jul 14 76.44 75.82
76.63
75.54
2.7M 0.76%
Jul 13 75.86 75.39
76.03
75.03
4.2M 0.93%
Jul 12 75.16 75.46
75.73
75.01
5.0M -0.31%
Jul 11 75.39 75.97
75.97
74.65
3.5M -0.66%
Jul 10 75.89 75.79
76.51
75.58
3.7M 0.40%
Jul 7 75.59 76.71
76.75
75.53
4.4M -1.72%
Jul 6 76.91 76.48
77.09
76.28
3.3M 0.05%
Jul 5 76.87 77.3
77.44
76.66
4.8M -0.35%
Jul 3 77.14 76.69
77.43
76.56
2.1M 0.13%
Jun 30 77.04 76.72
77.41
76.57
4.8M 0.63%
Jun 29 76.56 75.45
76.74
75.14
4.4M 0.86%
Jun 28 75.91 75.33
75.94
74.65
5.1M 0.24%
Jun 27 75.73 76.41
76.62
75.62
7.3M -1.19%
Jun 26 76.64 76.65
76.9
75.61
4.2M -0.61%
Jun 23 77.11 78.33
78.33
77.04
11.0M -1.14%
Jun 22 78 78.03
78.18
77.45
3.7M 0.49%
Jun 21 77.62 77.63
77.94
77.22
3.6M 0%
Jun 20 77.62 77.94
78.53
77.61
5.1M -0.21%
Jun 16 77.78 77.09
78.04
77.09
7.4M 1.28%
Jun 15 76.8 75.85
76.82
75.5
3.9M 1.83%
Jun 14 75.42 75.23
75.82
74.99
3.0M 0.24%
Jun 13 75.24 75.29
75.51
75.04
4.1M -0.63%
Jun 12 75.72 76.19
76.29
75.18
3.4M -0.16%
Jun 9 75.84 75.46
76.06
75.33
3.0M 0.15%
Jun 8 75.73 75.27
75.76
75.07
3.2M 0.70%
Jun 7 75.2 75.22
75.43
74.43
3.9M -0.49%
Jun 6 75.57 76.36
76.53
75.29
5.1M -0.89%
Jun 5 76.25 75.82
77
76.02
4.7M 0.26%
Jun 2 76.05 74.75
76.12
74.6
4.7M 1.54%
Jun 1 74.9 74.91
75.27
74.64
4.7M 0.70%
May 31 74.38 75.14
75.22
74.3
18.9M -0.76%
May 30 74.95 75.48
75.88
74.67
4.3M -1.65%
May 26 76.21 76.2
76.72
76.14
5.8M -0.05%
May 25 76.25 76.25
76.63
75.54
6.0M -0.3%
May 24 76.48 77.24
77.43
76.47
6.2M -0.73%
May 23 77.04 78.29
78.32
77.04
5.2M -1.75%
May 22 78.41 79.58
79.66
78.22
6.0M -1.9%
May 19 79.93 79.87
80.04
79.37
3.8M 0.30%
May 18 79.69 80.11
80.26
79.01
3.9M -1.02%
May 17 80.51 80.74
81.07
80.14
3.1M -0.32%
May 16 80.77 81.15
81.29
80.39
7.2M -0.38%
May 15 81.08 81.89
82.09
80.82
4.5M -1.1%
May 12 81.98 81.47
82.05
81.31
3.5M 0.43%
May 11 81.63 81.37
81.67
80.91
3.2M 0.65%
May 10 81.1 80.55
81.33
80.35
5.1M 0.57%
May 9 80.64 81.02
81.2
80.55
3.4M -0.14%
May 8 80.75 80.49
80.97
80.17
6.6M 0.20%
May 5 80.59 80.6
81
80.34
5.4M -0.25%
May 4 80.79 81.53
81.76
80.46
7.4M -0.58%
May 3 81.26 80.8
81.83
80.62
6.4M 0.51%
May 2 80.85 80.8
81.06
80.26
6.0M 0.20%
May 1 80.69 79.84
81.03
79.38
6.1M 1.12%
Apr 28 79.8 79.07
81.49
79.07
9.6M 0%


Jump to (Finance sites)

Research 


If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Homepage: colgate.com

Consensus
BUY 22
HOLD 67
SELL 11

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 

pg  avp  kmb  clx 

Other stocks 

mcd  ibm  bby  kmx  low  tol  schw  xray  insy  rh  mrvl  xpo 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis