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 (%)
Feb 28, 2017 63.46 64.24 63.23 63.73 5,149,871 +0.29(+0.45%)
Feb 27, 2017 63.47 63.76 63.04 63.44 5,956,673 -0.61(-0.95%)
Feb 24, 2017 64.24 64.71 63.58 64.05 7,399,887 -0.95(-1.46%)
Feb 23, 2017 64.51 65.57 64.43 65.00 8,249,781 +0.83(+1.29%)
Feb 22, 2017 64.01 64.25 63.66 64.17 6,655,720 +0.27(+0.42%)
Feb 21, 2017 63.53 64.53 63.43 63.90 12,085,947 +1.05(+1.67%)
Feb 17, 2017 62.85 62.85 62.85 0 +2.60(+4.32%)
Feb 16, 2017 59.91 60.29 59.40 60.25 5,923,793 +0.34(+0.57%)
Feb 15, 2017 58.97 60.02 58.96 59.91 5,240,698 +0.76(+1.28%)
Feb 14, 2017 58.94 59.48 58.67 59.15 5,883,832 +0.03(+0.04%)
Feb 13, 2017 59.26 59.26 58.76 59.12 5,495,004 -0.01(-0.01%)
Feb 10, 2017 58.21 59.25 58.04 59.13 6,376,674 +0.98(+1.68%)
Feb 09, 2017 58.15 58.34 57.86 58.16 3,691,867 +0.01(+0.02%)
Feb 08, 2017 58.22 58.50 57.98 58.15 4,094,003 +0.03(+0.05%)
Feb 07, 2017 57.40 58.32 57.39 58.12 3,728,360 +0.93(+1.63%)
Feb 06, 2017 57.70 57.70 57.15 57.19 3,318,278 -0.42(-0.73%)
Feb 03, 2017 57.93 57.93 57.41 57.61 5,129,205 +0.25(+0.44%)
Feb 02, 2017 56.84 57.65 56.60 57.35 8,088,905 +0.84(+1.48%)
Feb 01, 2017 56.32 56.76 56.26 56.51 5,630,327 +0.12(+0.22%)
Jan 31, 2017 56.35 56.84 56.18 56.39 7,997,211 +0.04(+0.08%)
Jan 30, 2017 56.14 56.63 55.84 56.35 9,150,764 -0.13(-0.23%)
Jan 27, 2017 56.76 56.80 55.39 56.48 17,034,784 -3.11(-5.22%)
Jan 26, 2017 59.68 59.81 59.19 59.59 5,332,457 -0.17(-0.28%)
Jan 25, 2017 59.55 59.77 59.40 59.75 3,475,508 +0.15(+0.25%)
Jan 24, 2017 59.09 59.68 59.06 59.60 3,190,846 +0.62(+1.05%)
Jan 23, 2017 59.12 59.28 58.96 58.98 3,290,067 -0.35(-0.59%)
Jan 20, 2017 58.88 59.68 58.78 59.33 4,512,794 +0.79(+1.36%)
Jan 19, 2017 58.93 58.98 58.43 58.54 3,169,766 -0.38(-0.64%)
Jan 18, 2017 58.34 59.20 58.32 58.92 5,905,782 +0.66(+1.13%)
Jan 17, 2017 57.23 58.32 57.19 58.26 5,916,431 +1.06(+1.85%)
Jan 13, 2017 57.20 57.20 57.20 0 +0.03(+0.05%)
Jan 12, 2017 56.75 57.25 56.66 57.17 3,447,114 +0.47(+0.83%)
Jan 11, 2017 56.69 56.79 56.43 56.70 4,385,879 -0.07(-0.12%)
Jan 10, 2017 57.66 57.67 56.74 56.77 4,014,341 -0.89(-1.55%)
Jan 09, 2017 58.19 58.26 57.50 57.66 3,667,358 -0.82(-1.40%)
Jan 06, 2017 58.00 58.59 57.82 58.48 3,449,713 +0.44(+0.76%)
Jan 05, 2017 57.57 58.16 57.41 58.04 3,291,677 +0.51(+0.89%)
Jan 04, 2017 57.14 57.62 57.13 57.53 4,662,422 +0.63(+1.10%)
Jan 03, 2017 56.92 57.00 56.52 56.90 3,501,001 +0.09(+0.15%)
Dec 30, 2016 56.81 56.81 56.81 0 -0.39(-0.68%)
Dec 29, 2016 57.07 57.30 56.99 57.20 2,428,630 +0.24(+0.43%)
Dec 28, 2016 57.31 57.51 56.94 56.96 1,925,022 -0.35(-0.61%)
Dec 27, 2016 57.47 57.66 57.14 57.31 1,876,548 -0.23(-0.39%)
Dec 23, 2016 57.53 57.53 57.53 0 -0.09(-0.15%)
Dec 22, 2016 57.27 57.67 57.16 57.62 1,927,759 +0.28(+0.48%)
Dec 21, 2016 57.47 57.93 57.33 57.34 2,311,853 -0.30(-0.51%)
Dec 20, 2016 57.68 57.69 57.27 57.64 3,035,967 +0.29(+0.50%)
Dec 19, 2016 57.40 57.73 57.17 57.35 2,774,564 -0.15(-0.26%)
Dec 16, 2016 57.58 57.71 57.04 57.50 5,048,203 +0.00(+0.00%)
Dec 15, 2016 57.06 57.60 56.42 57.50 5,572,655 +0.28(+0.49%)
Dec 14, 2016 58.10 58.29 57.12 57.22 4,387,226 -0.85(-1.47%)
Dec 13, 2016 57.96 58.42 57.91 58.07 3,907,978 +0.12(+0.21%)
Dec 12, 2016 57.54 58.13 57.54 57.95 3,601,214 +0.40(+0.69%)
Dec 09, 2016 57.04 57.62 56.99 57.55 2,839,936 +0.51(+0.90%)
Dec 08, 2016 57.01 57.30 56.69 57.04 3,690,909 -0.20(-0.35%)
Dec 07, 2016 56.55 57.26 56.36 57.24 7,567,487 +0.78(+1.38%)
Dec 06, 2016 56.24 56.54 56.01 56.46 5,230,154 +0.35(+0.62%)
Dec 05, 2016 56.39 56.60 56.02 56.11 5,070,073 -0.08(-0.14%)
Dec 02, 2016 56.59 56.84 55.96 56.19 5,168,263 -0.31(-0.55%)
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.