Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 64.12 64.65 64.01 64.26 7,446,898 +0.23(+0.35%)
May 30, 2017 63.55 64.09 63.32 64.03 5,583,193 +0.54(+0.85%)
May 26, 2017 63.27 63.64 63.21 63.49 2,559,347 +0.07(+0.11%)
May 25, 2017 62.90 63.60 62.82 63.43 4,052,706 +0.65(+1.03%)
May 24, 2017 62.31 62.87 62.21 62.78 3,086,768 +0.64(+1.03%)
May 23, 2017 62.58 62.93 62.05 62.14 3,327,232 -0.37(-0.59%)
May 22, 2017 63.11 63.31 62.42 62.51 4,970,406 -0.45(-0.72%)
May 19, 2017 62.50 63.87 62.28 62.96 8,202,620 +0.75(+1.20%)
May 18, 2017 62.25 63.03 61.45 62.21 8,905,873 -1.48(-2.33%)
May 17, 2017 60.24 64.68 61.71 63.70 22,391,614 +3.46(+5.74%)
May 16, 2017 60.40 60.57 60.20 60.24 3,455,085 -0.06(-0.10%)
May 15, 2017 60.00 60.46 59.98 60.30 2,958,439 +0.34(+0.56%)
May 12, 2017 60.25 60.31 59.90 59.96 2,344,310 -0.31(-0.52%)
May 11, 2017 60.15 60.30 60.03 60.27 3,015,789 -0.15(-0.25%)
May 10, 2017 60.14 60.50 59.98 60.42 3,850,362 +0.25(+0.42%)
May 09, 2017 60.46 60.69 60.06 60.17 2,675,164 -0.29(-0.47%)
May 08, 2017 60.45 60.66 60.30 60.46 2,587,876 +0.03(+0.04%)
May 05, 2017 60.60 60.71 60.20 60.43 3,208,943 -0.12(-0.19%)
May 04, 2017 60.08 60.77 59.83 60.55 5,167,143 +0.73(+1.22%)
May 03, 2017 59.66 59.90 59.46 59.82 4,401,382 +0.27(+0.45%)
May 02, 2017 60.61 60.68 59.54 59.55 5,235,411 -0.88(-1.45%)
May 01, 2017 60.83 61.06 60.40 60.42 4,004,526 -0.20(-0.33%)
Apr 28, 2017 59.90 61.04 59.05 60.62 8,871,968 -1.06(-1.72%)
Apr 27, 2017 61.87 62.15 61.64 61.68 4,641,693 -0.17(-0.27%)
Apr 26, 2017 62.41 62.41 61.82 61.85 3,856,000 -0.61(-0.97%)
Apr 25, 2017 62.20 62.58 62.05 62.46 4,305,440 +0.47(+0.76%)
Apr 24, 2017 61.68 62.07 61.65 61.99 3,934,828 +0.54(+0.88%)
Apr 21, 2017 61.46 61.76 61.36 61.45 3,230,057 -0.13(-0.22%)
Apr 20, 2017 61.72 61.87 61.39 61.58 3,701,271 -0.18(-0.29%)
Apr 19, 2017 62.11 62.18 61.62 61.76 3,857,457 -0.49(-0.78%)
Apr 18, 2017 62.00 62.67 61.91 62.25 4,676,783 +0.25(+0.41%)
Apr 17, 2017 61.64 62.08 61.54 62.00 2,329,173 +0.34(+0.56%)
Apr 13, 2017 61.70 61.86 61.59 61.65 2,788,765 -0.28(-0.46%)
Apr 12, 2017 61.63 62.02 61.52 61.94 3,365,067 +0.25(+0.41%)
Apr 11, 2017 61.64 61.90 61.46 61.69 3,008,216 -0.03(-0.04%)
Apr 10, 2017 61.43 61.90 61.28 61.71 2,665,349 +0.23(+0.38%)
Apr 07, 2017 61.25 61.85 61.04 61.48 3,884,015 +0.27(+0.44%)
Apr 06, 2017 61.44 61.69 61.07 61.21 4,856,330 -0.28(-0.45%)
Apr 05, 2017 61.56 61.98 61.36 61.49 4,638,388 -0.13(-0.22%)
Apr 04, 2017 61.52 61.75 61.25 61.62 4,832,079 +0.21(+0.34%)
Apr 03, 2017 61.18 61.65 61.09 61.41 4,058,537 +0.15(+0.25%)
Mar 31, 2017 61.08 61.53 60.92 61.26 3,404,483 -0.03(-0.05%)
Mar 30, 2017 61.37 61.56 61.19 61.29 2,802,846 -0.28(-0.45%)
Mar 29, 2017 61.59 61.80 61.47 61.57 2,927,354 -0.18(-0.28%)
Mar 28, 2017 61.28 61.96 61.18 61.75 4,307,250 +0.28(+0.46%)
Mar 27, 2017 61.44 61.72 61.13 61.46 3,646,857 -0.20(-0.33%)
Mar 24, 2017 61.87 61.94 61.39 61.66 3,132,535 -0.21(-0.34%)
Mar 23, 2017 61.61 62.31 61.54 61.87 3,397,436 +0.20(+0.33%)
Mar 22, 2017 61.95 62.15 61.49 61.67 3,358,280 -0.02(-0.03%)
Mar 21, 2017 61.90 61.95 61.52 61.69 4,414,277 -0.08(-0.14%)
Mar 20, 2017 61.77 61.93 61.59 61.77 3,340,668 -0.13(-0.22%)
Mar 17, 2017 61.95 62.16 61.70 61.90 6,092,054 +0.05(+0.08%)
Mar 16, 2017 61.80 61.96 61.61 61.85 3,801,907 -0.03(-0.05%)
Mar 15, 2017 61.59 62.02 61.38 61.89 4,989,390 +0.24(+0.39%)
Mar 14, 2017 61.57 61.99 61.51 61.65 4,184,347 -0.21(-0.34%)
Mar 13, 2017 61.87 62.16 61.73 61.85 3,613,529 -0.30(-0.48%)
Mar 10, 2017 61.72 62.22 61.48 62.16 4,033,026 +0.74(+1.21%)
Mar 09, 2017 61.44 61.65 61.19 61.41 4,838,902 +0.18(+0.29%)
Mar 08, 2017 61.37 61.73 61.22 61.23 4,948,246 -0.47(-0.76%)
Mar 07, 2017 61.60 61.85 61.55 61.70 3,842,551 -0.06(-0.09%)
Mar 06, 2017 61.30 61.81 61.23 61.76 4,772,637 +0.17(+0.27%)
Mar 03, 2017 61.49 61.69 60.75 61.59 4,549,732 -0.13(-0.20%)
Mar 02, 2017 61.09 61.77 60.85 61.72 5,307,476 +0.23(+0.38%)
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.