Colgate-Palmolive (NY: CL )

72.62 -2.38 (-3.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 76.19 76.83 76.07 76.36 6,266,749 +0.27(+0.35%)
May 30, 2017 75.52 76.16 75.24 76.09 4,698,395 +0.64(+0.85%)
May 26, 2017 75.18 75.63 75.11 75.45 2,153,754 +0.08(+0.11%)
May 25, 2017 74.75 75.58 74.65 75.37 3,410,453 +0.77(+1.03%)
May 24, 2017 74.05 74.72 73.93 74.60 2,597,592 +0.76(+1.03%)
May 23, 2017 74.36 74.78 73.74 73.84 2,799,948 -0.44(-0.59%)
May 22, 2017 75.00 75.23 74.18 74.28 4,182,720 -0.54(-0.72%)
May 19, 2017 74.27 75.90 74.01 74.82 6,902,708 +0.89(+1.20%)
May 18, 2017 73.97 74.90 73.02 73.93 7,494,512 -1.76(-2.33%)
May 17, 2017 71.58 76.86 73.33 75.69 18,843,096 +4.11(+5.74%)
May 16, 2017 71.78 71.98 71.54 71.58 2,907,540 -0.07(-0.10%)
May 15, 2017 71.30 71.84 71.28 71.65 2,489,600 +0.40(+0.56%)
May 12, 2017 71.60 71.67 71.18 71.25 1,972,795 -0.37(-0.52%)
May 11, 2017 71.48 71.66 71.33 71.62 2,537,861 -0.18(-0.25%)
May 10, 2017 71.47 71.89 71.27 71.80 3,240,175 +0.30(+0.42%)
May 09, 2017 71.85 72.12 71.37 71.50 2,251,217 -0.34(-0.47%)
May 08, 2017 71.83 72.08 71.65 71.84 2,177,762 +0.03(+0.04%)
May 05, 2017 72.01 72.14 71.54 71.81 2,700,405 -0.14(-0.19%)
May 04, 2017 71.40 72.22 71.10 71.95 4,348,279 +0.87(+1.22%)
May 03, 2017 70.90 71.17 70.66 71.08 3,703,872 +0.32(+0.45%)
May 02, 2017 72.02 72.11 70.75 70.76 4,405,728 -1.04(-1.45%)
May 01, 2017 72.29 72.56 71.77 71.80 3,369,908 -0.24(-0.33%)
Apr 28, 2017 71.18 72.54 70.17 72.04 7,465,980 -1.26(-1.72%)
Apr 27, 2017 73.52 73.85 73.25 73.30 3,906,100 -0.20(-0.27%)
Apr 26, 2017 74.16 74.16 73.46 73.50 3,244,920 -0.72(-0.97%)
Apr 25, 2017 73.91 74.37 73.73 74.22 3,623,134 +0.56(+0.76%)
Apr 24, 2017 73.29 73.75 73.26 73.66 3,311,255 +0.64(+0.88%)
Apr 21, 2017 73.03 73.39 72.92 73.02 2,718,173 -0.16(-0.22%)
Apr 20, 2017 73.34 73.52 72.95 73.18 3,114,711 -0.21(-0.29%)
Apr 19, 2017 73.81 73.89 73.22 73.39 3,246,146 -0.98(-1.32%)
Apr 18, 2017 74.07 74.88 73.97 74.37 3,914,461 +0.30(+0.41%)
Apr 17, 2017 73.64 74.17 73.52 74.07 1,949,515 +0.41(+0.56%)
Apr 13, 2017 73.71 73.91 73.58 73.66 2,334,193 -0.34(-0.46%)
Apr 12, 2017 73.63 74.10 73.50 74.00 2,816,557 +0.30(+0.41%)
Apr 11, 2017 73.64 73.96 73.43 73.70 2,517,873 -0.03(-0.04%)
Apr 10, 2017 73.39 73.96 73.21 73.73 2,230,894 +0.28(+0.38%)
Apr 07, 2017 73.18 73.89 72.93 73.45 3,250,916 +0.32(+0.44%)
Apr 06, 2017 73.40 73.70 72.96 73.13 4,064,742 -0.33(-0.45%)
Apr 05, 2017 73.55 74.05 73.31 73.46 3,882,325 -0.16(-0.22%)
Apr 04, 2017 73.50 73.77 73.18 73.62 4,044,444 +0.25(+0.34%)
Apr 03, 2017 73.10 73.65 72.99 73.37 3,396,990 +0.18(+0.25%)
Mar 31, 2017 72.98 73.51 72.78 73.19 2,849,548 -0.04(-0.05%)
Mar 30, 2017 73.32 73.55 73.11 73.23 2,345,979 -0.33(-0.45%)
Mar 29, 2017 73.59 73.83 73.44 73.56 2,450,192 -0.21(-0.28%)
Mar 28, 2017 73.22 74.03 73.09 73.77 3,605,163 +0.34(+0.46%)
Mar 27, 2017 73.41 73.74 73.03 73.43 3,052,415 -0.24(-0.33%)
Mar 24, 2017 73.92 74.00 73.35 73.67 2,621,928 -0.25(-0.34%)
Mar 23, 2017 73.61 74.44 73.52 73.92 2,843,650 +0.24(+0.33%)
Mar 22, 2017 74.01 74.25 73.46 73.68 2,810,876 -0.02(-0.03%)
Mar 21, 2017 73.96 74.01 73.50 73.70 3,694,744 -0.10(-0.14%)
Mar 20, 2017 73.80 73.99 73.58 73.80 2,796,135 -0.16(-0.22%)
Mar 17, 2017 74.02 74.27 73.71 73.96 5,099,041 +0.06(+0.08%)
Mar 16, 2017 73.83 74.03 73.61 73.90 3,182,191 -0.04(-0.05%)
Mar 15, 2017 73.59 74.09 73.33 73.94 4,176,113 +0.29(+0.39%)
Mar 14, 2017 73.56 74.06 73.48 73.65 3,502,293 -0.25(-0.34%)
Mar 13, 2017 73.92 74.27 73.75 73.90 3,024,519 -0.36(-0.48%)
Mar 10, 2017 73.74 74.34 73.45 74.26 3,375,638 +0.89(+1.21%)
Mar 09, 2017 73.41 73.65 73.11 73.37 4,050,155 +0.21(+0.29%)
Mar 08, 2017 73.32 73.75 73.14 73.16 4,141,675 -0.56(-0.76%)
Mar 07, 2017 73.60 73.89 73.54 73.72 3,216,210 -0.07(-0.09%)
Mar 06, 2017 73.24 73.85 73.15 73.79 3,994,691 +0.20(+0.27%)
Mar 03, 2017 73.47 73.70 72.58 73.59 3,808,120 -0.15(-0.20%)
Mar 02, 2017 72.99 73.80 72.70 73.74 4,442,350 +0.28(+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.