Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.01 54.48 53.85 54.05 8,343,151 +0.04(+0.08%)
Jan 30, 2017 53.81 54.28 53.53 54.01 9,546,605 -0.13(-0.23%)
Jan 27, 2017 54.40 54.45 53.09 54.14 17,771,668 -2.98(-5.22%)
Jan 26, 2017 57.21 57.33 56.73 57.12 5,563,126 -0.16(-0.28%)
Jan 25, 2017 57.08 57.29 56.93 57.28 3,625,850 +0.14(+0.25%)
Jan 24, 2017 56.64 57.21 56.61 57.13 3,328,875 +0.59(+1.05%)
Jan 23, 2017 56.66 56.82 56.51 56.54 3,432,388 -0.33(-0.59%)
Jan 20, 2017 56.44 57.20 56.34 56.87 4,708,006 +0.76(+1.36%)
Jan 19, 2017 56.49 56.54 56.00 56.11 3,306,882 -0.36(-0.64%)
Jan 18, 2017 55.92 56.74 55.91 56.47 6,161,252 +0.63(+1.13%)
Jan 17, 2017 54.86 55.91 54.82 55.84 6,172,362 +1.02(+1.85%)
Jan 13, 2017 54.82 54.82 54.82 0 +0.02(+0.05%)
Jan 12, 2017 54.40 54.87 54.31 54.80 3,596,228 +0.45(+0.83%)
Jan 11, 2017 54.34 54.43 54.09 54.35 4,575,602 -0.07(-0.12%)
Jan 10, 2017 55.27 55.28 54.38 54.42 4,187,992 -0.86(-1.55%)
Jan 09, 2017 55.77 55.84 55.12 55.27 3,825,999 -0.78(-1.40%)
Jan 06, 2017 55.60 56.16 55.42 56.06 3,598,940 +0.42(+0.76%)
Jan 05, 2017 55.18 55.75 55.03 55.63 3,434,067 +0.49(+0.89%)
Jan 04, 2017 54.77 55.23 54.76 55.14 4,864,108 +0.60(+1.10%)
Jan 03, 2017 54.56 54.63 54.18 54.54 3,652,446 +0.08(+0.15%)
Dec 30, 2016 54.46 54.46 54.46 0 -0.37(-0.68%)
Dec 29, 2016 54.70 54.92 54.62 54.83 2,533,687 +0.23(+0.43%)
Dec 28, 2016 54.93 55.12 54.58 54.60 2,008,294 -0.33(-0.61%)
Dec 27, 2016 55.09 55.27 54.77 54.93 1,957,724 -0.22(-0.39%)
Dec 23, 2016 55.15 55.15 55.15 0 -0.08(-0.15%)
Dec 22, 2016 54.90 55.28 54.79 55.23 2,011,149 +0.27(+0.48%)
Dec 21, 2016 55.08 55.53 54.95 54.97 2,411,859 -0.28(-0.51%)
Dec 20, 2016 55.29 55.30 54.90 55.25 3,167,296 +0.27(+0.50%)
Dec 19, 2016 55.02 55.33 54.80 54.97 2,894,585 -0.14(-0.26%)
Dec 16, 2016 55.19 55.32 54.67 55.12 5,266,577 +0.00(+0.00%)
Dec 15, 2016 54.69 55.22 54.08 55.12 5,813,715 +0.27(+0.49%)
Dec 14, 2016 55.69 55.87 54.75 54.85 4,577,007 -0.82(-1.47%)
Dec 13, 2016 55.56 56.00 55.51 55.67 4,077,028 +0.12(+0.21%)
Dec 12, 2016 55.16 55.72 55.16 55.55 3,756,994 +0.38(+0.69%)
Dec 09, 2016 54.67 55.23 54.62 55.17 2,962,785 +0.49(+0.90%)
Dec 08, 2016 54.64 54.92 54.34 54.67 3,850,569 -0.19(-0.35%)
Dec 07, 2016 54.20 54.88 54.03 54.87 7,894,839 +0.75(+1.38%)
Dec 06, 2016 53.91 54.20 53.68 54.12 5,456,398 +0.33(+0.62%)
Dec 05, 2016 54.05 54.26 53.69 53.78 5,289,393 -0.07(-0.14%)
Dec 02, 2016 54.24 54.48 53.64 53.86 5,391,830 -0.30(-0.55%)
Dec 01, 2016 54.28 54.41 53.79 54.16 5,052,567 -0.12(-0.23%)
Nov 30, 2016 55.15 55.48 54.28 54.28 5,426,526 -1.08(-1.95%)
Nov 29, 2016 55.47 55.55 55.14 55.37 3,213,384 +0.08(+0.15%)
Nov 28, 2016 55.25 55.50 54.96 55.28 3,676,536 -0.08(-0.15%)
Nov 25, 2016 55.20 55.51 55.17 55.37 1,564,954 +0.45(+0.82%)
Nov 23, 2016 54.92 54.92 54.92 0 -0.28(-0.51%)
Nov 22, 2016 55.28 55.53 55.12 55.20 4,273,208 +0.09(+0.17%)
Nov 21, 2016 54.81 55.24 54.77 55.11 4,199,345 +0.30(+0.55%)
Nov 18, 2016 54.71 54.92 54.51 54.81 5,704,895 -0.11(-0.20%)
Nov 17, 2016 55.47 55.62 54.86 54.92 4,604,199 -0.62(-1.12%)
Nov 16, 2016 55.70 55.71 55.20 55.54 3,605,866 +0.12(+0.23%)
Nov 15, 2016 55.48 55.76 55.11 55.42 6,312,524 +0.01(+0.01%)
Nov 14, 2016 55.87 56.06 55.37 55.41 4,679,199 -0.70(-1.25%)
Nov 11, 2016 55.96 56.40 55.61 56.11 4,816,688 +0.18(+0.33%)
Nov 10, 2016 58.05 58.17 55.46 55.92 11,758,009 -2.64(-4.50%)
Nov 09, 2016 58.59 58.77 57.77 58.56 5,889,237 -1.02(-1.70%)
Nov 08, 2016 58.68 59.69 58.55 59.58 4,861,023 +0.87(+1.49%)
Nov 07, 2016 58.47 58.83 58.30 58.70 4,322,019 +0.81(+1.39%)
Nov 04, 2016 58.88 59.01 57.89 57.90 4,655,503 -0.83(-1.42%)
Nov 03, 2016 59.35 59.40 58.59 58.73 4,980,067 -0.51(-0.86%)
Nov 02, 2016 59.04 59.43 58.95 59.24 4,130,083 +0.16(+0.27%)
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.