Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 59.20 60.27 59.16 60.27 4,613,896 +1.10(+1.86%)
Jun 29, 2016 58.75 59.22 58.72 59.16 2,749,885 +0.60(+1.03%)
Jun 28, 2016 57.94 58.58 57.72 58.56 3,496,221 +0.94(+1.63%)
Jun 27, 2016 57.75 57.82 57.39 57.63 4,156,102 -0.49(-0.84%)
Jun 24, 2016 58.55 59.12 57.76 58.11 13,445,325 -1.72(-2.88%)
Jun 23, 2016 59.81 59.87 59.56 59.83 2,447,686 +0.35(+0.58%)
Jun 22, 2016 59.26 59.69 59.18 59.49 4,329,563 +0.37(+0.63%)
Jun 21, 2016 59.30 59.40 59.06 59.12 3,731,323 +0.13(+0.22%)
Jun 20, 2016 59.20 59.61 58.95 58.98 3,106,438 +0.16(+0.28%)
Jun 17, 2016 59.17 59.35 58.43 58.82 4,936,559 -0.46(-0.78%)
Jun 16, 2016 58.92 59.34 58.75 59.28 2,625,215 +0.23(+0.39%)
Jun 15, 2016 59.44 59.51 58.97 59.05 2,614,847 -0.30(-0.51%)
Jun 14, 2016 58.85 59.42 58.64 59.35 3,018,236 +0.35(+0.59%)
Jun 13, 2016 59.40 59.65 59.00 59.01 3,506,478 -0.37(-0.62%)
Jun 10, 2016 59.28 59.47 59.07 59.38 2,711,274 -0.18(-0.30%)
Jun 09, 2016 59.16 59.62 59.07 59.56 2,360,156 +0.28(+0.47%)
Jun 08, 2016 58.84 59.36 58.74 59.28 2,316,507 +0.34(+0.57%)
Jun 07, 2016 59.20 59.30 58.84 58.94 2,554,669 -0.21(-0.35%)
Jun 06, 2016 58.95 59.34 58.79 59.15 2,778,922 +0.20(+0.34%)
Jun 03, 2016 58.80 59.11 58.66 58.95 2,782,490 +0.15(+0.25%)
Jun 02, 2016 58.47 58.80 58.35 58.80 2,722,624 +0.18(+0.31%)
Jun 01, 2016 57.97 58.64 57.77 58.62 3,665,296 +0.65(+1.12%)
May 31, 2016 58.26 58.42 57.72 57.97 4,332,856 -0.15(-0.25%)
May 27, 2016 58.08 58.12 58.12 58.12 2,825,831 +0.08(+0.14%)
May 26, 2016 58.19 58.41 57.92 58.04 7,796,975 -0.15(-0.25%)
May 25, 2016 58.42 58.58 58.16 58.18 2,548,740 -0.16(-0.28%)
May 24, 2016 57.99 58.52 57.91 58.35 3,056,177 +0.65(+1.13%)
May 23, 2016 57.67 57.83 57.49 57.70 2,511,689 +0.05(+0.09%)
May 20, 2016 58.28 58.28 57.57 57.65 3,616,995 -0.34(-0.58%)
May 19, 2016 57.60 58.00 57.25 57.99 3,313,730 +0.25(+0.43%)
May 18, 2016 58.20 58.20 57.41 57.74 4,170,111 -0.59(-1.02%)
May 17, 2016 59.25 59.26 58.01 58.33 4,211,309 -0.96(-1.62%)
May 16, 2016 58.94 59.46 58.84 59.30 2,603,326 +0.29(+0.49%)
May 13, 2016 59.76 59.76 58.89 59.01 3,194,392 -0.81(-1.35%)
May 12, 2016 59.52 59.87 59.21 59.82 3,602,507 +0.55(+0.93%)
May 11, 2016 59.49 59.60 59.12 59.26 3,697,866 -0.18(-0.30%)
May 10, 2016 59.16 59.48 59.08 59.44 3,292,567 +0.36(+0.61%)
May 09, 2016 59.26 59.49 58.93 59.08 2,857,758 -0.05(-0.08%)
May 06, 2016 58.86 59.15 58.61 59.13 2,997,310 +0.29(+0.49%)
May 05, 2016 59.00 59.54 58.61 58.84 3,651,268 -0.34(-0.57%)
May 04, 2016 58.91 59.28 58.55 59.18 4,026,080 +0.02(+0.04%)
May 03, 2016 59.28 59.65 58.96 59.16 4,459,756 -0.43(-0.72%)
May 02, 2016 58.84 59.60 58.80 59.58 5,693,021 +1.19(+2.04%)
Apr 29, 2016 58.48 58.94 57.99 58.39 5,938,831 -0.20(-0.34%)
Apr 28, 2016 57.14 58.94 57.13 58.59 7,644,391 +1.52(+2.67%)
Apr 27, 2016 56.90 57.42 56.70 57.07 5,430,212 +0.29(+0.51%)
Apr 26, 2016 57.42 57.43 56.63 56.78 3,538,881 -0.38(-0.66%)
Apr 25, 2016 56.70 57.24 56.46 57.16 3,690,652 +0.30(+0.52%)
Apr 22, 2016 56.61 56.88 56.18 56.86 3,921,325 +0.07(+0.12%)
Apr 21, 2016 57.80 57.90 56.65 56.79 5,013,206 -1.09(-1.89%)
Apr 20, 2016 58.74 58.89 57.88 57.89 4,211,877 -0.79(-1.35%)
Apr 19, 2016 58.52 58.79 58.18 58.68 4,406,269 +0.28(+0.48%)
Apr 18, 2016 58.06 58.52 57.96 58.40 2,628,871 +0.06(+0.10%)
Apr 15, 2016 58.00 58.52 57.91 58.34 3,419,011 +0.37(+0.64%)
Apr 14, 2016 57.98 58.29 57.90 57.97 3,352,077 -0.02(-0.04%)
Apr 13, 2016 58.41 58.55 57.79 58.00 3,175,158 -0.33(-0.56%)
Apr 12, 2016 58.00 58.44 57.95 58.33 3,112,858 +0.24(+0.41%)
Apr 11, 2016 58.24 58.47 57.97 58.09 3,659,106 -0.11(-0.18%)
Apr 08, 2016 58.21 58.26 57.73 58.20 3,438,957 +0.35(+0.61%)
Apr 07, 2016 58.06 58.10 57.55 57.84 3,657,588 -0.63(-1.08%)
Apr 06, 2016 58.23 58.48 58.03 58.47 4,203,398 +0.22(+0.38%)
Apr 05, 2016 58.24 58.52 58.13 58.25 4,726,866 -0.02(-0.03%)
Apr 04, 2016 58.03 58.36 57.80 58.27 3,225,359 -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.