Colgate-Palmolive (NY: CL )

77.32 +0.11 (+0.14%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 61.01 61.49 60.50 60.92 5,692,585 -0.21(-0.34%)
Apr 28, 2016 59.61 61.49 59.60 61.12 7,327,426 +1.59(+2.67%)
Apr 27, 2016 59.36 59.90 59.16 59.53 5,205,055 +0.30(+0.51%)
Apr 26, 2016 59.90 59.91 59.08 59.23 3,392,146 -0.40(-0.66%)
Apr 25, 2016 59.16 59.71 58.91 59.63 3,537,624 +0.31(+0.52%)
Apr 22, 2016 59.06 59.34 58.61 59.32 3,758,732 +0.07(+0.12%)
Apr 21, 2016 60.30 60.40 59.10 59.25 4,805,340 -1.14(-1.89%)
Apr 20, 2016 61.28 61.44 60.38 60.39 4,037,237 -0.82(-1.35%)
Apr 19, 2016 61.05 61.33 60.70 61.22 4,223,567 +0.29(+0.48%)
Apr 18, 2016 60.57 61.05 60.47 60.93 2,519,867 +0.06(+0.10%)
Apr 15, 2016 60.51 61.05 60.42 60.87 3,277,244 +0.38(+0.64%)
Apr 14, 2016 60.49 60.82 60.41 60.48 3,213,086 -0.03(-0.04%)
Apr 13, 2016 60.94 61.08 60.29 60.51 3,043,503 -0.34(-0.56%)
Apr 12, 2016 60.51 60.97 60.46 60.85 2,983,786 +0.25(+0.41%)
Apr 11, 2016 60.76 61.00 60.48 60.60 3,507,384 -0.11(-0.18%)
Apr 08, 2016 60.73 60.78 60.23 60.71 3,296,364 +0.37(+0.61%)
Apr 07, 2016 60.57 60.61 60.04 60.35 3,505,929 -0.66(-1.08%)
Apr 06, 2016 60.75 61.01 60.54 61.00 4,029,108 +0.23(+0.38%)
Apr 05, 2016 60.76 61.05 60.64 60.77 4,530,870 -0.02(-0.03%)
Apr 04, 2016 60.54 60.88 60.30 60.79 3,091,622 -0.03(-0.06%)
Apr 01, 2016 59.98 60.88 59.88 60.82 3,812,948 +0.47(+0.78%)
Mar 31, 2016 60.41 60.65 60.23 60.35 3,446,913 -0.06(-0.10%)
Mar 30, 2016 60.23 60.87 59.95 60.41 5,096,813 +0.18(+0.30%)
Mar 29, 2016 59.80 60.37 59.41 60.23 3,765,939 +0.51(+0.86%)
Mar 28, 2016 59.78 60.13 59.58 59.72 2,254,832 +0.00(+0.00%)
Mar 24, 2016 59.41 59.72 59.72 59.72 4,455,248 +0.09(+0.16%)
Mar 23, 2016 59.46 59.87 59.41 59.63 2,688,771 +0.21(+0.34%)
Mar 22, 2016 59.80 60.06 59.18 59.42 4,257,894 -0.74(-1.24%)
Mar 21, 2016 59.86 60.54 59.63 60.17 4,833,036 -0.04(-0.07%)
Mar 18, 2016 59.78 60.23 59.51 60.21 9,050,713 +0.53(+0.89%)
Mar 17, 2016 58.74 59.79 58.59 59.68 4,967,371 +1.01(+1.72%)
Mar 16, 2016 58.44 58.79 57.97 58.67 3,047,422 +0.08(+0.13%)
Mar 15, 2016 57.95 58.73 57.83 58.59 2,896,920 +0.30(+0.51%)
Mar 14, 2016 58.38 58.59 57.95 58.30 2,669,005 -0.11(-0.19%)
Mar 11, 2016 58.33 58.51 58.05 58.41 3,730,572 +0.12(+0.21%)
Mar 10, 2016 58.18 58.48 57.69 58.29 2,872,966 +0.21(+0.37%)
Mar 09, 2016 57.99 58.59 57.49 58.07 3,174,975 +0.38(+0.67%)
Mar 08, 2016 57.42 58.03 57.12 57.69 2,637,319 -0.03(-0.06%)
Mar 07, 2016 57.92 58.04 57.55 57.72 3,235,581 -0.50(-0.87%)
Mar 04, 2016 57.60 58.14 57.48 58.23 3,309,613 +0.47(+0.81%)
Mar 03, 2016 57.12 57.76 57.00 57.76 2,826,988 +0.45(+0.79%)
Mar 02, 2016 57.29 57.60 56.72 57.30 2,982,183 -0.21(-0.37%)
Mar 01, 2016 56.43 57.57 56.32 57.52 4,248,710 +1.44(+2.57%)
Feb 29, 2016 56.76 56.98 56.05 56.07 4,240,569 -0.55(-0.97%)
Feb 26, 2016 57.41 57.69 56.44 56.62 3,832,389 -0.97(-1.69%)
Feb 25, 2016 56.90 57.62 56.66 57.60 3,521,530 +0.94(+1.66%)
Feb 24, 2016 57.19 57.23 56.41 56.66 6,157,477 -0.75(-1.31%)
Feb 23, 2016 57.57 57.84 57.25 57.41 2,438,562 -0.35(-0.61%)
Feb 22, 2016 57.63 58.42 57.57 57.76 3,395,602 +0.13(+0.22%)
Feb 19, 2016 57.41 57.65 56.69 57.63 3,948,636 +0.20(+0.36%)
Feb 18, 2016 57.15 57.53 56.92 57.42 2,891,449 +0.14(+0.24%)
Feb 17, 2016 56.48 57.41 56.35 57.29 3,643,290 +1.07(+1.90%)
Feb 16, 2016 56.83 56.98 55.97 56.22 4,075,075 +0.09(+0.17%)
Feb 12, 2016 55.34 56.13 56.13 56.13 3,019,057 +1.08(+1.96%)
Feb 11, 2016 55.28 55.74 54.67 55.05 5,553,618 -1.17(-2.08%)
Feb 10, 2016 56.72 57.09 56.13 56.22 3,649,761 -0.06(-0.11%)
Feb 09, 2016 55.94 56.65 55.47 56.28 5,178,532 -0.16(-0.29%)
Feb 08, 2016 56.08 56.63 55.73 56.44 4,716,468 -0.10(-0.18%)
Feb 05, 2016 56.37 56.66 55.89 56.54 4,565,147 +0.17(+0.30%)
Feb 04, 2016 56.30 56.58 55.95 56.37 3,604,015 -0.03(-0.06%)
Feb 03, 2016 56.25 56.60 55.56 56.41 4,726,374 +0.57(+1.03%)
Feb 02, 2016 56.06 56.45 55.67 55.84 4,351,099 -0.72(-1.27%)
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.