Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 61.75 62.20 61.58 61.93 3,367,671 -0.03(-0.05%)
Mar 30, 2017 62.04 62.23 61.86 61.96 2,772,540 -0.28(-0.45%)
Mar 29, 2017 62.27 62.47 62.15 62.24 2,895,702 -0.18(-0.28%)
Mar 28, 2017 61.95 62.64 61.84 62.42 4,260,677 +0.29(+0.46%)
Mar 27, 2017 62.12 62.39 61.79 62.13 3,607,425 -0.20(-0.33%)
Mar 24, 2017 62.55 62.61 62.06 62.34 3,098,664 -0.21(-0.34%)
Mar 23, 2017 62.28 62.99 62.21 62.55 3,360,701 +0.20(+0.33%)
Mar 22, 2017 62.62 62.83 62.16 62.34 3,321,968 -0.02(-0.03%)
Mar 21, 2017 62.58 62.62 62.19 62.36 4,366,547 -0.08(-0.14%)
Mar 20, 2017 62.45 62.61 62.26 62.45 3,304,547 -0.14(-0.22%)
Mar 17, 2017 62.63 62.84 62.37 62.58 6,026,182 +0.05(+0.08%)
Mar 16, 2017 62.47 62.64 62.28 62.53 3,760,798 -0.03(-0.05%)
Mar 15, 2017 62.27 62.70 62.05 62.56 4,935,441 +0.25(+0.39%)
Mar 14, 2017 62.24 62.67 62.18 62.32 4,139,103 -0.21(-0.34%)
Mar 13, 2017 62.55 62.84 62.40 62.53 3,574,457 -0.30(-0.48%)
Mar 10, 2017 62.39 62.90 62.15 62.83 3,989,419 +0.75(+1.21%)
Mar 09, 2017 62.12 62.32 61.86 62.08 4,786,581 +0.18(+0.29%)
Mar 08, 2017 62.04 62.40 61.89 61.90 4,894,742 -0.47(-0.76%)
Mar 07, 2017 62.28 62.52 62.23 62.38 3,801,002 -0.06(-0.09%)
Mar 06, 2017 61.97 62.49 61.90 62.44 4,721,032 +0.17(+0.27%)
Mar 03, 2017 62.17 62.36 61.41 62.27 4,500,537 -0.13(-0.20%)
Mar 02, 2017 61.76 62.45 61.51 62.39 5,250,087 +0.24(+0.38%)
Mar 01, 2017 61.81 62.25 61.51 62.16 4,837,228 +0.41(+0.66%)
Feb 28, 2017 61.49 62.25 61.27 61.75 5,314,549 +0.28(+0.45%)
Feb 27, 2017 61.51 61.79 61.08 61.47 6,147,151 -0.59(-0.95%)
Feb 24, 2017 62.25 62.71 61.61 62.06 7,636,515 -0.92(-1.46%)
Feb 23, 2017 62.51 63.54 62.44 62.99 8,513,586 +0.80(+1.29%)
Feb 22, 2017 62.02 62.26 61.68 62.18 6,868,551 +0.26(+0.42%)
Feb 21, 2017 61.57 62.53 61.46 61.92 12,472,422 +1.02(+1.67%)
Feb 17, 2017 60.91 60.91 60.91 0 +2.52(+4.32%)
Feb 16, 2017 58.05 58.42 57.56 58.38 6,113,219 +0.33(+0.57%)
Feb 15, 2017 57.14 58.16 57.13 58.05 5,408,281 +0.74(+1.28%)
Feb 14, 2017 57.12 57.64 56.85 57.32 6,071,980 +0.03(+0.04%)
Feb 13, 2017 57.42 57.42 56.94 57.29 5,670,718 -0.01(-0.01%)
Feb 10, 2017 56.40 57.41 56.24 57.30 6,580,582 +0.95(+1.68%)
Feb 09, 2017 56.34 56.53 56.07 56.35 3,809,923 +0.01(+0.01%)
Feb 08, 2017 56.41 56.68 56.18 56.34 4,224,918 +0.03(+0.05%)
Feb 07, 2017 55.62 56.51 55.61 56.32 3,847,583 +0.91(+1.63%)
Feb 06, 2017 55.91 55.91 55.38 55.41 3,424,387 -0.41(-0.73%)
Feb 03, 2017 56.13 56.13 55.63 55.82 5,293,223 +0.25(+0.44%)
Feb 02, 2017 55.08 55.86 54.85 55.58 8,347,565 +0.81(+1.48%)
Feb 01, 2017 54.58 55.00 54.52 54.76 5,810,369 +0.12(+0.22%)
Jan 31, 2017 54.60 55.08 54.44 54.64 8,252,939 +0.04(+0.08%)
Jan 30, 2017 54.40 54.87 54.11 54.60 9,443,380 -0.13(-0.23%)
Jan 27, 2017 55.00 55.04 53.67 54.73 17,579,508 -3.01(-5.22%)
Jan 26, 2017 57.83 57.96 57.35 57.74 5,502,974 -0.16(-0.28%)
Jan 25, 2017 57.71 57.92 57.55 57.90 3,586,645 +0.14(+0.25%)
Jan 24, 2017 57.26 57.83 57.23 57.76 3,292,881 +0.60(+1.05%)
Jan 23, 2017 57.28 57.44 57.13 57.16 3,395,274 -0.34(-0.59%)
Jan 20, 2017 57.06 57.83 56.95 57.50 4,657,100 +0.77(+1.36%)
Jan 19, 2017 57.11 57.16 56.62 56.73 3,271,126 -0.36(-0.64%)
Jan 18, 2017 56.53 57.36 56.52 57.09 6,094,632 +0.64(+1.13%)
Jan 17, 2017 55.46 56.52 55.42 56.45 6,105,622 +1.03(+1.85%)
Jan 13, 2017 55.42 55.42 55.42 0 +0.03(+0.05%)
Jan 12, 2017 54.99 55.47 54.90 55.40 3,557,343 +0.45(+0.83%)
Jan 11, 2017 54.94 55.03 54.68 54.94 4,526,128 -0.07(-0.12%)
Jan 10, 2017 55.88 55.89 54.98 55.01 4,142,708 -0.87(-1.55%)
Jan 09, 2017 56.38 56.45 55.72 55.88 3,784,630 -0.79(-1.40%)
Jan 06, 2017 56.21 56.77 56.03 56.67 3,560,026 +0.43(+0.76%)
Jan 05, 2017 55.79 56.36 55.63 56.24 3,396,936 +0.50(+0.89%)
Jan 04, 2017 55.37 55.84 55.36 55.74 4,811,514 +0.61(+1.10%)
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.