Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 62.49 63.68 61.60 63.25 8,504,097 -1.11(-1.72%)
Apr 27, 2017 64.55 64.83 64.31 64.35 4,449,229 -0.18(-0.27%)
Apr 26, 2017 65.11 65.11 64.49 64.53 3,696,114 -0.63(-0.97%)
Apr 25, 2017 64.89 65.29 64.73 65.16 4,126,917 +0.49(+0.76%)
Apr 24, 2017 64.34 64.75 64.32 64.67 3,771,672 +0.56(+0.88%)
Apr 21, 2017 64.11 64.43 64.01 64.11 3,096,125 -0.14(-0.22%)
Apr 20, 2017 64.39 64.55 64.04 64.25 3,547,800 -0.18(-0.29%)
Apr 19, 2017 64.80 64.87 64.29 64.43 3,697,510 -0.51(-0.78%)
Apr 18, 2017 64.68 65.39 64.59 64.94 4,482,865 +0.26(+0.41%)
Apr 17, 2017 64.30 64.77 64.20 64.68 2,232,596 +0.36(+0.56%)
Apr 13, 2017 64.36 64.54 64.25 64.32 2,673,132 -0.30(-0.46%)
Apr 12, 2017 64.29 64.70 64.18 64.62 3,225,538 +0.26(+0.41%)
Apr 11, 2017 64.30 64.58 64.12 64.36 2,883,483 -0.03(-0.04%)
Apr 10, 2017 64.08 64.58 63.93 64.38 2,554,833 +0.24(+0.38%)
Apr 07, 2017 63.90 64.52 63.68 64.14 3,722,969 +0.28(+0.44%)
Apr 06, 2017 64.09 64.36 63.71 63.86 4,654,968 -0.29(-0.45%)
Apr 05, 2017 64.22 64.66 64.01 64.15 4,446,062 -0.14(-0.22%)
Apr 04, 2017 64.18 64.42 63.90 64.29 4,631,722 +0.22(+0.34%)
Apr 03, 2017 63.83 64.31 63.74 64.07 3,890,254 +0.16(+0.25%)
Mar 31, 2017 63.73 64.19 63.55 63.91 3,263,320 -0.03(-0.05%)
Mar 30, 2017 64.02 64.22 63.84 63.94 2,686,629 -0.29(-0.45%)
Mar 29, 2017 64.26 64.47 64.13 64.23 2,805,975 -0.18(-0.28%)
Mar 28, 2017 63.94 64.64 63.82 64.42 4,128,655 +0.30(+0.46%)
Mar 27, 2017 64.10 64.39 63.77 64.12 3,495,644 -0.21(-0.33%)
Mar 24, 2017 64.55 64.62 64.05 64.33 3,002,648 -0.22(-0.34%)
Mar 23, 2017 64.28 65.00 64.20 64.55 3,256,565 +0.21(+0.33%)
Mar 22, 2017 64.63 64.84 64.15 64.34 3,219,032 -0.02(-0.03%)
Mar 21, 2017 64.58 64.63 64.18 64.36 4,231,244 -0.09(-0.14%)
Mar 20, 2017 64.44 64.61 64.25 64.44 3,202,151 -0.14(-0.22%)
Mar 17, 2017 64.63 64.85 64.36 64.58 5,839,453 +0.05(+0.08%)
Mar 16, 2017 64.47 64.64 64.28 64.53 3,644,265 -0.03(-0.05%)
Mar 15, 2017 64.26 64.70 64.03 64.56 4,782,510 +0.25(+0.39%)
Mar 14, 2017 64.23 64.67 64.17 64.31 4,010,847 -0.22(-0.34%)
Mar 13, 2017 64.55 64.85 64.40 64.53 3,463,698 -0.31(-0.48%)
Mar 10, 2017 64.39 64.91 64.14 64.84 3,865,801 +0.78(+1.21%)
Mar 09, 2017 64.10 64.31 63.84 64.07 4,638,262 +0.18(+0.29%)
Mar 08, 2017 64.02 64.40 63.87 63.88 4,743,072 -0.49(-0.76%)
Mar 07, 2017 64.27 64.52 64.22 64.37 3,683,223 -0.06(-0.09%)
Mar 06, 2017 63.95 64.49 63.88 64.43 4,574,745 +0.17(+0.27%)
Mar 03, 2017 64.15 64.36 63.38 64.26 4,361,082 -0.13(-0.20%)
Mar 02, 2017 63.74 64.44 63.48 64.39 5,087,407 +0.24(+0.38%)
Mar 01, 2017 63.79 64.24 63.48 64.15 4,687,340 +0.42(+0.66%)
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%)
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.