Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 61.85 62.77 61.85 62.32 5,236,470 +0.38(+0.61%)
Nov 29, 2017 61.43 62.55 61.34 61.94 4,239,779 -0.65(-1.03%)
Nov 28, 2017 62.20 62.65 62.15 62.59 3,143,091 +0.65(+1.06%)
Nov 27, 2017 62.18 62.33 61.85 61.93 3,830,733 -0.01(-0.01%)
Nov 24, 2017 62.23 61.72 61.94 1,149,250 +0.22(+0.36%)
Nov 22, 2017 62.17 62.37 61.57 61.72 3,430,856 -0.40(-0.65%)
Nov 21, 2017 62.13 62.55 62.01 62.12 3,291,732 +0.13(+0.21%)
Nov 20, 2017 61.88 62.28 61.82 61.99 3,254,033 +0.15(+0.25%)
Nov 17, 2017 62.20 62.47 61.74 61.84 5,379,649 -0.64(-1.02%)
Nov 16, 2017 62.65 62.79 62.19 62.47 4,289,207 +0.13(+0.21%)
Nov 15, 2017 63.19 63.20 62.29 62.34 3,562,017 -0.84(-1.33%)
Nov 14, 2017 63.19 63.36 62.90 63.19 3,452,907 -0.21(-0.33%)
Nov 13, 2017 63.02 63.50 62.79 63.39 2,919,735 +0.42(+0.67%)
Nov 10, 2017 62.42 63.19 62.37 62.97 2,933,961 +0.26(+0.41%)
Nov 09, 2017 62.76 63.12 62.38 62.71 5,128,603 -0.31(-0.49%)
Nov 08, 2017 62.92 63.33 62.38 63.02 6,474,473 +2.04(+3.34%)
Nov 07, 2017 60.45 61.16 60.09 60.99 3,896,005 +0.56(+0.93%)
Nov 06, 2017 60.44 60.75 60.00 60.43 3,716,943 +0.09(+0.14%)
Nov 03, 2017 61.05 61.19 60.25 60.34 2,913,568 -0.68(-1.11%)
Nov 02, 2017 60.75 61.16 60.23 61.02 5,391,003 +0.33(+0.54%)
Nov 01, 2017 60.83 60.99 60.54 60.69 3,812,710 +0.09(+0.16%)
Oct 31, 2017 59.65 60.66 59.44 60.60 5,501,811 +1.08(+1.81%)
Oct 30, 2017 60.33 60.62 59.39 59.52 5,167,010 -1.03(-1.70%)
Oct 27, 2017 60.56 60.99 59.47 60.56 10,118,953 -0.70(-1.14%)
Oct 26, 2017 61.73 62.08 61.16 61.25 4,673,920 -0.18(-0.29%)
Oct 25, 2017 61.70 61.78 60.85 61.43 4,586,003 -0.36(-0.58%)
Oct 24, 2017 62.06 62.10 61.60 61.79 4,650,425 -0.30(-0.48%)
Oct 23, 2017 61.97 62.36 61.74 62.10 5,008,628 -0.11(-0.18%)
Oct 20, 2017 62.49 62.84 61.93 62.21 5,019,589 -0.36(-0.58%)
Oct 19, 2017 63.17 63.30 62.43 62.57 5,107,379 -1.11(-1.75%)
Oct 18, 2017 64.01 64.03 63.53 63.68 3,136,026 -0.44(-0.69%)
Oct 17, 2017 64.59 64.61 63.83 64.13 3,761,276 -0.68(-1.04%)
Oct 16, 2017 64.92 65.10 64.43 64.80 2,606,332 -0.21(-0.32%)
Oct 13, 2017 64.57 65.04 64.38 65.01 4,396,812 +0.71(+1.10%)
Oct 12, 2017 63.89 64.39 63.49 64.30 3,708,574 +0.37(+0.58%)
Oct 11, 2017 63.68 64.29 63.42 63.93 7,588,151 +1.57(+2.51%)
Oct 10, 2017 62.15 62.72 62.03 62.36 2,429,418 +0.46(+0.75%)
Oct 09, 2017 62.29 62.41 61.78 61.90 1,769,650 -0.31(-0.50%)
Oct 06, 2017 62.51 62.62 62.01 62.21 2,070,225 -0.42(-0.67%)
Oct 05, 2017 62.51 62.97 62.48 62.63 3,550,388 +0.28(+0.45%)
Oct 04, 2017 61.89 62.73 61.87 62.35 2,741,533 +0.38(+0.61%)
Oct 03, 2017 62.26 62.44 61.90 61.97 2,700,308 -0.44(-0.70%)
Oct 02, 2017 62.47 62.82 62.36 62.41 2,985,983 +0.09(+0.14%)
Sep 29, 2017 62.56 62.70 62.25 62.32 3,469,933 -0.26(-0.41%)
Sep 28, 2017 62.42 62.80 62.32 62.58 3,456,373 +0.06(+0.10%)
Sep 27, 2017 61.88 62.52 4,974,378 -0.27(-0.42%)
Sep 26, 2017 62.45 62.91 62.07 62.78 3,865,775 +0.33(+0.53%)
Sep 25, 2017 62.49 63.23 62.12 62.45 8,447,078 +1.55(+2.54%)
Sep 22, 2017 61.06 61.29 60.74 60.90 2,961,303 -0.15(-0.25%)
Sep 21, 2017 62.02 62.15 61.00 61.05 2,780,656 -1.01(-1.63%)
Sep 20, 2017 62.32 62.64 61.68 62.06 2,436,254 -0.22(-0.36%)
Sep 19, 2017 62.05 62.52 61.91 62.29 3,188,794 +0.36(+0.58%)
Sep 18, 2017 61.83 62.05 61.59 61.93 2,280,545 +0.09(+0.15%)
Sep 15, 2017 61.88 62.12 61.35 61.83 5,450,121 +0.12(+0.19%)
Sep 14, 2017 61.23 61.76 61.08 61.71 2,350,897 +0.42(+0.68%)
Sep 13, 2017 61.54 61.67 61.21 61.29 2,111,815 -0.26(-0.42%)
Sep 12, 2017 61.59 62.00 61.47 61.55 1,652,906 -0.06(-0.10%)
Sep 11, 2017 61.44 61.72 61.35 61.61 2,749,084 +0.17(+0.28%)
Sep 08, 2017 61.01 61.84 60.83 61.44 3,451,486 +0.22(+0.36%)
Sep 07, 2017 61.12 61.35 60.83 61.22 2,483,559 +0.06(+0.10%)
Sep 06, 2017 60.83 61.41 60.72 61.16 3,515,981 +0.33(+0.53%)
Sep 05, 2017 60.82 61.11 60.54 60.83 3,268,755 -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.