Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 66.72 66.72 65.26 66.24 6,117,903 -0.38(-0.58%)
Jan 30, 2018 65.83 66.70 65.54 66.63 6,755,174 +0.79(+1.19%)
Jan 29, 2018 65.50 66.39 64.98 65.84 9,678,630 +0.21(+0.31%)
Jan 26, 2018 65.89 66.29 64.65 65.64 14,751,528 -3.35(-4.85%)
Jan 25, 2018 68.77 69.03 68.37 68.98 4,748,612 +0.46(+0.66%)
Jan 24, 2018 68.70 68.83 68.21 68.53 4,006,973 -0.09(-0.13%)
Jan 23, 2018 68.71 68.86 68.14 68.62 3,694,056 -0.43(-0.62%)
Jan 22, 2018 68.59 69.20 68.38 69.04 3,165,733 +0.25(+0.36%)
Jan 19, 2018 68.32 69.16 68.17 68.79 5,047,618 +0.77(+1.14%)
Jan 18, 2018 68.10 68.61 67.77 68.02 4,551,306 -0.04(-0.07%)
Jan 17, 2018 67.30 68.46 67.17 68.07 3,892,404 +1.12(+1.67%)
Jan 16, 2018 66.52 67.23 66.22 66.95 5,159,422 +0.71(+1.07%)
Jan 12, 2018 66.24 66.24 66.24 0 +0.06(+0.09%)
Jan 11, 2018 66.54 66.57 66.03 66.18 2,261,373 -0.24(-0.36%)
Jan 10, 2018 66.12 66.42 3,535,442 -0.73(-1.08%)
Jan 09, 2018 67.09 67.35 66.80 67.14 2,837,124 +0.10(+0.15%)
Jan 08, 2018 66.72 67.13 66.58 67.05 1,903,001 +0.10(+0.15%)
Jan 05, 2018 67.02 67.09 66.70 66.95 3,213,834 +0.08(+0.12%)
Jan 04, 2018 66.62 67.43 66.56 66.87 2,818,265 +0.43(+0.64%)
Jan 03, 2018 66.67 67.21 66.27 66.44 3,729,100 -0.26(-0.39%)
Jan 02, 2018 66.96 67.46 66.77 66.70 4,903,247 -0.28(-0.41%)
Dec 29, 2017 66.97 66.97 66.97 0 +0.28(+0.41%)
Dec 28, 2017 66.92 67.05 66.56 66.70 1,696,735 -0.20(-0.31%)
Dec 27, 2017 67.09 67.20 66.84 66.90 1,382,393 -0.10(-0.15%)
Dec 26, 2017 66.71 67.22 66.58 67.00 1,367,736 +0.29(+0.44%)
Dec 22, 2017 66.57 66.83 66.34 66.71 2,462,853 +0.44(+0.66%)
Dec 21, 2017 66.42 66.66 66.20 66.27 2,159,123 +0.12(+0.19%)
Dec 20, 2017 66.83 66.88 66.03 66.15 4,247,485 -0.29(-0.44%)
Dec 19, 2017 66.31 67.02 66.28 66.44 4,726,019 +0.76(+1.16%)
Dec 18, 2017 65.82 66.37 65.67 65.68 3,663,899 -0.05(-0.08%)
Dec 15, 2017 65.55 66.27 65.53 65.73 5,007,085 +0.72(+1.11%)
Dec 14, 2017 65.11 65.24 64.81 65.01 2,104,327 -0.10(-0.15%)
Dec 13, 2017 64.52 65.51 64.48 65.11 3,965,446 +0.76(+1.19%)
Dec 12, 2017 64.35 64.94 64.28 64.35 3,713,787 -0.60(-0.93%)
Dec 11, 2017 64.92 65.05 64.35 64.95 4,993,445 -0.13(-0.20%)
Dec 08, 2017 64.94 65.11 64.53 65.08 3,433,664 +0.11(+0.16%)
Dec 07, 2017 65.63 65.88 64.92 64.98 4,163,977 -0.93(-1.41%)
Dec 06, 2017 66.01 66.35 65.79 65.91 3,037,173 -0.30(-0.46%)
Dec 05, 2017 66.25 66.42 65.70 66.21 3,901,421 +0.06(+0.09%)
Dec 04, 2017 64.88 66.25 64.85 66.15 4,073,337 +1.31(+2.03%)
Dec 01, 2017 64.36 64.87 63.85 64.84 5,044,796 +0.52(+0.81%)
Nov 30, 2017 63.83 64.77 63.83 64.31 5,074,210 +0.39(+0.61%)
Nov 29, 2017 63.40 64.55 63.30 63.92 4,108,403 -0.67(-1.03%)
Nov 28, 2017 64.19 64.66 64.13 64.59 3,045,697 +0.67(+1.06%)
Nov 27, 2017 64.17 64.32 63.83 63.91 3,712,032 -0.01(-0.01%)
Nov 24, 2017 64.22 63.69 63.92 1,113,639 +0.23(+0.36%)
Nov 22, 2017 64.16 64.36 63.54 63.69 3,324,546 -0.42(-0.65%)
Nov 21, 2017 64.12 64.55 63.99 64.11 3,189,733 +0.13(+0.21%)
Nov 20, 2017 63.86 64.28 63.80 63.97 3,153,202 +0.16(+0.25%)
Nov 17, 2017 64.19 64.46 63.72 63.81 5,212,952 -0.66(-1.02%)
Nov 16, 2017 64.65 64.80 64.18 64.47 4,156,299 +0.13(+0.21%)
Nov 15, 2017 65.21 65.22 64.29 64.34 3,451,643 -0.87(-1.33%)
Nov 14, 2017 65.21 65.38 64.91 65.21 3,345,913 -0.21(-0.33%)
Nov 13, 2017 65.03 65.53 64.80 65.42 2,829,262 +0.43(+0.67%)
Nov 10, 2017 64.42 65.21 64.36 64.99 2,843,048 +0.27(+0.41%)
Nov 09, 2017 64.76 65.14 64.37 64.72 4,969,685 -0.32(-0.49%)
Nov 08, 2017 64.93 65.35 64.37 65.04 6,273,852 +2.10(+3.34%)
Nov 07, 2017 62.39 63.11 62.01 62.94 3,775,282 +0.58(+0.93%)
Nov 06, 2017 62.38 62.70 61.91 62.36 3,601,768 +0.09(+0.14%)
Nov 03, 2017 63.01 63.15 62.17 62.27 2,823,287 -0.70(-1.11%)
Nov 02, 2017 62.70 63.12 62.15 62.97 5,223,955 +0.34(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.