Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 59.84 60.93 59.81 60.93 4,564,007 +1.12(+1.86%)
Jun 29, 2016 59.40 59.87 59.36 59.81 2,720,151 +0.61(+1.03%)
Jun 28, 2016 58.57 59.22 58.35 59.20 3,458,418 +0.95(+1.63%)
Jun 27, 2016 58.38 58.45 58.02 58.26 4,111,164 -0.49(-0.84%)
Jun 24, 2016 59.19 59.76 58.39 58.75 13,299,945 -1.74(-2.88%)
Jun 23, 2016 60.46 60.53 60.21 60.49 2,421,220 +0.35(+0.58%)
Jun 22, 2016 59.91 60.34 59.83 60.14 4,282,749 +0.37(+0.63%)
Jun 21, 2016 59.95 60.04 59.70 59.76 3,690,977 +0.13(+0.22%)
Jun 20, 2016 59.84 60.26 59.60 59.63 3,072,849 +0.17(+0.28%)
Jun 17, 2016 59.82 59.99 59.07 59.46 4,883,181 -0.47(-0.78%)
Jun 16, 2016 59.56 59.99 59.40 59.93 2,596,829 +0.23(+0.39%)
Jun 15, 2016 60.09 60.17 59.61 59.69 2,586,574 -0.31(-0.51%)
Jun 14, 2016 59.50 60.07 59.28 60.00 2,985,601 +0.35(+0.59%)
Jun 13, 2016 60.05 60.30 59.65 59.65 3,468,564 -0.37(-0.62%)
Jun 10, 2016 59.93 60.12 59.71 60.03 2,681,957 -0.18(-0.30%)
Jun 09, 2016 59.80 60.27 59.71 60.21 2,334,636 +0.28(+0.47%)
Jun 08, 2016 59.48 60.01 59.39 59.93 2,291,460 +0.34(+0.57%)
Jun 07, 2016 59.84 59.95 59.49 59.59 2,527,046 -0.21(-0.35%)
Jun 06, 2016 59.59 59.99 59.44 59.79 2,748,874 +0.20(+0.34%)
Jun 03, 2016 59.45 59.75 59.30 59.59 2,752,404 +0.15(+0.25%)
Jun 02, 2016 59.11 59.45 58.99 59.45 2,693,185 +0.18(+0.31%)
Jun 01, 2016 58.60 59.28 58.40 59.26 3,625,664 +0.66(+1.12%)
May 31, 2016 58.90 59.06 58.35 58.60 4,286,006 -0.15(-0.26%)
May 27, 2016 58.71 58.75 58.75 58.75 2,795,276 +0.08(+0.14%)
May 26, 2016 58.83 59.05 58.55 58.67 7,712,669 -0.15(-0.25%)
May 25, 2016 59.06 59.22 58.80 58.82 2,521,182 -0.17(-0.28%)
May 24, 2016 58.62 59.16 58.54 58.99 3,023,131 +0.66(+1.13%)
May 23, 2016 58.30 58.46 58.12 58.33 2,484,530 +0.05(+0.09%)
May 20, 2016 58.92 58.92 58.20 58.28 3,577,885 -0.34(-0.58%)
May 19, 2016 58.23 58.64 57.87 58.62 3,277,900 +0.25(+0.43%)
May 18, 2016 58.84 58.84 58.04 58.37 4,125,021 -0.60(-1.02%)
May 17, 2016 59.89 59.90 58.65 58.97 4,165,773 -0.97(-1.62%)
May 16, 2016 59.59 60.11 59.49 59.94 2,575,177 +0.29(+0.49%)
May 13, 2016 60.41 60.41 59.54 59.65 3,159,852 -0.82(-1.35%)
May 12, 2016 60.17 60.53 59.86 60.47 3,563,555 +0.56(+0.93%)
May 11, 2016 60.14 60.25 59.77 59.91 3,657,882 -0.18(-0.30%)
May 10, 2016 59.81 60.13 59.73 60.09 3,256,966 +0.37(+0.61%)
May 09, 2016 59.91 60.14 59.58 59.73 2,826,858 -0.05(-0.08%)
May 06, 2016 59.50 59.80 59.25 59.78 2,964,901 +0.29(+0.49%)
May 05, 2016 59.65 60.19 59.25 59.49 3,611,788 -0.34(-0.57%)
May 04, 2016 59.55 59.93 59.19 59.83 3,982,547 +0.02(+0.04%)
May 03, 2016 59.93 60.30 59.60 59.80 4,411,534 -0.43(-0.72%)
May 02, 2016 59.49 60.25 59.45 60.24 5,631,464 +1.21(+2.04%)
Apr 29, 2016 59.12 59.59 58.62 59.03 5,874,616 -0.20(-0.34%)
Apr 28, 2016 57.76 59.59 57.76 59.23 7,561,734 +1.54(+2.67%)
Apr 27, 2016 57.52 58.05 57.32 57.69 5,371,497 +0.29(+0.51%)
Apr 26, 2016 58.05 58.06 57.25 57.40 3,500,616 -0.38(-0.66%)
Apr 25, 2016 57.32 57.86 57.08 57.78 3,650,746 +0.30(+0.52%)
Apr 22, 2016 57.23 57.51 56.80 57.48 3,878,925 +0.07(+0.12%)
Apr 21, 2016 58.43 58.53 57.27 57.41 4,958,999 -1.11(-1.89%)
Apr 20, 2016 59.38 59.54 58.51 58.52 4,166,335 -0.80(-1.35%)
Apr 19, 2016 59.16 59.43 58.82 59.32 4,358,626 +0.28(+0.48%)
Apr 18, 2016 58.69 59.16 58.59 59.04 2,600,446 +0.06(+0.10%)
Apr 15, 2016 58.63 59.15 58.55 58.98 3,382,042 +0.37(+0.64%)
Apr 14, 2016 58.62 58.93 58.53 58.61 3,315,832 -0.02(-0.04%)
Apr 13, 2016 59.05 59.19 58.43 58.63 3,140,826 -0.33(-0.56%)
Apr 12, 2016 58.63 59.08 58.58 58.96 3,079,199 +0.24(+0.41%)
Apr 11, 2016 58.87 59.11 58.61 58.72 3,619,541 -0.11(-0.18%)
Apr 08, 2016 58.85 58.90 58.36 58.83 3,401,773 +0.36(+0.61%)
Apr 07, 2016 58.69 58.73 58.18 58.48 3,618,039 -0.64(-1.08%)
Apr 06, 2016 58.87 59.12 58.67 59.11 4,157,948 +0.22(+0.38%)
Apr 05, 2016 58.88 59.16 58.77 58.89 4,675,756 -0.02(-0.03%)
Apr 04, 2016 58.67 59.00 58.43 58.91 3,190,484 -0.03(-0.06%)
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.