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 (%)
Jun 29, 2018 55.92 56.17 55.50 55.76 4,909,561 -0.10(-0.18%)
Jun 28, 2018 55.62 55.90 55.34 55.86 3,361,553 +0.19(+0.34%)
Jun 27, 2018 56.05 56.49 55.61 55.67 4,915,520 -0.37(-0.66%)
Jun 26, 2018 56.01 56.35 55.47 56.04 4,534,367 +0.03(+0.05%)
Jun 25, 2018 55.33 56.13 55.23 56.01 5,152,310 +0.41(+0.74%)
Jun 22, 2018 54.67 55.73 54.64 55.60 5,931,828 +0.98(+1.80%)
Jun 21, 2018 54.78 54.97 54.42 54.62 4,238,059 -0.35(-0.64%)
Jun 20, 2018 54.90 55.10 54.59 54.97 5,694,365 -0.09(-0.16%)
Jun 19, 2018 55.07 55.53 54.74 55.06 5,323,531 +0.59(+1.09%)
Jun 18, 2018 55.24 55.38 53.94 54.47 9,187,811 -1.22(-2.19%)
Jun 15, 2018 55.72 54.47 55.69 11,327,479 +1.22(+2.24%)
Jun 14, 2018 54.22 54.71 53.91 54.47 5,012,872 +0.22(+0.40%)
Jun 13, 2018 54.87 55.00 54.17 54.25 4,942,952 -0.58(-1.05%)
Jun 12, 2018 54.84 55.09 54.61 54.83 3,900,436 -0.02(-0.03%)
Jun 11, 2018 54.50 54.98 54.50 54.84 3,743,272 +0.35(+0.65%)
Jun 08, 2018 54.16 54.90 54.11 54.49 5,559,101 +0.50(+0.92%)
Jun 07, 2018 53.61 54.68 53.42 53.99 6,622,490 +0.16(+0.30%)
Jun 06, 2018 53.88 53.31 53.83 3,941,263 +0.24(+0.45%)
Jun 05, 2018 53.98 54.03 53.54 53.59 3,876,368 -0.36(-0.67%)
Jun 04, 2018 53.93 54.23 53.79 53.95 3,791,608 +0.02(+0.03%)
Jun 01, 2018 54.41 54.58 53.58 53.93 4,369,001 -0.34(-0.63%)
May 31, 2018 55.26 55.28 54.12 54.28 5,502,915 -1.12(-2.02%)
May 30, 2018 54.84 55.60 54.60 55.39 5,118,787 +0.71(+1.31%)
May 29, 2018 54.77 55.12 54.51 54.68 5,850,997 -0.16(-0.30%)
May 25, 2018 54.84 54.84 54.84 0 +1.08(+2.02%)
May 24, 2018 53.97 54.30 53.64 53.76 3,991,571 -0.20(-0.37%)
May 23, 2018 53.68 54.21 53.54 53.96 3,963,164 +0.27(+0.50%)
May 22, 2018 53.75 54.13 53.58 53.69 4,806,658 +0.14(+0.26%)
May 21, 2018 53.76 53.97 53.48 53.55 5,179,677 +0.03(+0.05%)
May 18, 2018 53.61 53.65 53.17 53.53 5,865,424 -0.06(-0.11%)
May 17, 2018 53.52 53.66 53.18 53.59 4,743,629 +0.17(+0.32%)
May 16, 2018 53.02 53.69 52.91 53.42 4,432,670 +0.38(+0.71%)
May 15, 2018 53.16 53.25 52.72 53.04 7,640,573 -0.34(-0.63%)
May 14, 2018 53.94 54.06 53.23 53.37 6,213,185 -0.58(-1.07%)
May 11, 2018 54.03 54.63 53.77 53.95 4,666,376 +0.20(+0.37%)
May 10, 2018 53.65 53.99 53.39 53.75 4,691,499 +0.49(+0.92%)
May 09, 2018 53.79 53.91 53.12 53.26 5,820,205 -0.32(-0.59%)
May 08, 2018 54.21 54.43 53.54 53.58 6,000,810 -0.46(-0.86%)
May 07, 2018 54.95 55.07 54.02 54.04 4,994,203 -0.77(-1.40%)
May 04, 2018 54.55 55.08 54.48 54.81 4,538,496 +0.34(+0.62%)
May 03, 2018 54.24 54.84 54.09 54.47 7,532,099 +0.15(+0.29%)
May 02, 2018 55.70 55.79 54.22 54.32 9,297,947 -1.60(-2.86%)
May 01, 2018 55.73 56.25 55.60 55.92 5,756,526 -0.20(-0.35%)
Apr 30, 2018 56.71 56.91 55.91 56.12 8,596,261 -1.16(-2.03%)
Apr 27, 2018 56.68 57.74 55.78 57.28 7,601,140 -0.01(-0.02%)
Apr 26, 2018 57.11 57.54 56.99 57.29 5,649,659 +0.15(+0.27%)
Apr 25, 2018 57.12 57.69 56.99 57.13 4,893,293 -0.19(-0.33%)
Apr 24, 2018 57.37 57.56 56.65 57.32 5,817,376 +0.22(+0.39%)
Apr 23, 2018 57.81 57.94 56.79 57.10 8,854,311 -0.99(-1.70%)
Apr 20, 2018 59.85 60.01 58.01 58.09 10,039,521 -1.94(-3.22%)
Apr 19, 2018 61.05 61.06 59.74 60.02 6,436,120 -1.63(-2.64%)
Apr 18, 2018 61.84 62.10 61.61 61.65 4,490,521 -0.13(-0.21%)
Apr 17, 2018 62.02 62.03 61.44 61.78 3,866,878 -0.18(-0.29%)
Apr 16, 2018 61.54 62.03 61.33 61.96 4,781,813 +0.72(+1.17%)
Apr 13, 2018 60.73 61.29 60.65 61.24 4,499,030 +0.56(+0.93%)
Apr 12, 2018 61.16 61.45 60.60 60.67 3,135,686 -0.38(-0.62%)
Apr 11, 2018 61.20 61.49 60.77 61.05 4,768,640 -0.30(-0.49%)
Apr 10, 2018 61.25 61.59 60.87 61.35 3,512,866 +0.27(+0.43%)
Apr 09, 2018 61.58 61.58 60.90 61.08 3,116,024 -0.19(-0.31%)
Apr 06, 2018 61.28 61.93 60.84 61.27 3,417,077 -0.15(-0.24%)
Apr 05, 2018 61.30 61.72 61.03 61.42 3,850,403 +0.14(+0.22%)
Apr 04, 2018 60.31 61.59 60.14 61.28 4,173,194 +0.60(+0.99%)
Apr 03, 2018 60.13 60.78 59.84 60.68 4,346,447 +0.68(+1.14%)
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.