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 (%)
Aug 31, 2016 62.31 62.40 61.92 62.20 3,104,359 -0.13(-0.21%)
Aug 30, 2016 62.51 62.59 62.20 62.33 2,459,564 -0.26(-0.41%)
Aug 29, 2016 62.28 62.69 62.28 62.59 2,865,486 +0.28(+0.46%)
Aug 26, 2016 62.45 63.05 62.09 62.31 2,438,090 -0.13(-0.21%)
Aug 25, 2016 62.28 62.69 62.10 62.44 1,873,508 +0.23(+0.36%)
Aug 24, 2016 62.25 62.30 61.92 62.22 2,082,792 -0.15(-0.24%)
Aug 23, 2016 62.32 62.62 62.27 62.37 1,745,701 +0.03(+0.05%)
Aug 22, 2016 62.23 62.46 62.01 62.33 1,940,653 +0.01(+0.01%)
Aug 19, 2016 62.19 62.34 61.99 62.33 2,496,219 -0.08(-0.13%)
Aug 18, 2016 62.40 62.64 62.32 62.41 2,461,489 +0.01(+0.01%)
Aug 17, 2016 62.24 62.46 61.83 62.40 2,363,919 +0.22(+0.35%)
Aug 16, 2016 62.33 62.63 62.14 62.18 2,160,092 -0.33(-0.52%)
Aug 15, 2016 62.75 62.95 62.45 62.51 2,839,480 -0.22(-0.35%)
Aug 12, 2016 62.75 63.07 62.62 62.73 1,981,961 +0.07(+0.11%)
Aug 11, 2016 62.71 62.97 62.58 62.66 2,802,792 +0.04(+0.07%)
Aug 10, 2016 62.60 62.81 62.40 62.62 2,330,436 +0.05(+0.08%)
Aug 09, 2016 62.38 62.78 62.31 62.57 1,835,710 +0.29(+0.47%)
Aug 08, 2016 62.32 62.34 61.87 62.28 2,657,296 -0.13(-0.20%)
Aug 05, 2016 62.50 62.65 62.09 62.40 2,737,124 -0.17(-0.27%)
Aug 04, 2016 62.09 62.80 62.09 62.57 3,617,719 +0.59(+0.94%)
Aug 03, 2016 62.78 62.83 61.82 61.98 3,169,490 -0.66(-1.06%)
Aug 02, 2016 62.96 63.04 62.30 62.64 4,479,514 -0.20(-0.32%)
Aug 01, 2016 62.28 62.87 62.28 62.85 3,471,006 +0.57(+0.91%)
Jul 29, 2016 61.18 62.73 61.14 62.28 5,330,148 +0.99(+1.61%)
Jul 28, 2016 62.54 62.54 61.13 61.29 4,860,395 -0.03(-0.04%)
Jul 27, 2016 62.06 62.06 61.00 61.31 3,934,063 -0.59(-0.95%)
Jul 26, 2016 61.95 62.45 61.75 61.90 2,564,275 -0.21(-0.34%)
Jul 25, 2016 62.25 62.25 61.91 62.11 2,219,021 -0.32(-0.51%)
Jul 22, 2016 62.02 62.44 61.87 62.43 4,072,127 +0.62(+1.00%)
Jul 21, 2016 61.82 61.99 61.59 61.81 3,154,959 -0.21(-0.34%)
Jul 20, 2016 62.14 62.34 61.99 62.02 3,539,847 -0.04(-0.07%)
Jul 19, 2016 61.77 62.06 61.67 62.06 4,080,706 +0.05(+0.08%)
Jul 18, 2016 62.24 62.36 61.96 62.01 3,214,857 -0.18(-0.29%)
Jul 15, 2016 62.38 62.67 62.01 62.19 5,566,869 +0.01(+0.01%)
Jul 14, 2016 62.00 62.70 61.88 62.18 6,274,953 +0.20(+0.32%)
Jul 13, 2016 61.74 62.00 61.50 61.98 3,181,743 +0.43(+0.70%)
Jul 12, 2016 61.81 61.93 61.36 61.55 4,697,474 -0.45(-0.72%)
Jul 11, 2016 61.63 62.08 61.36 62.00 3,653,242 +0.20(+0.32%)
Jul 08, 2016 61.40 61.82 61.09 61.80 3,509,630 +0.71(+1.16%)
Jul 07, 2016 60.99 61.35 60.83 61.09 3,342,770 +0.10(+0.16%)
Jul 06, 2016 61.03 61.13 60.58 60.99 3,086,036 +0.00(+0.00%)
Jul 05, 2016 60.50 61.33 60.46 60.99 3,758,146 +0.27(+0.45%)
Jul 01, 2016 60.93 60.72 60.72 60.72 3,186,947 -0.21(-0.34%)
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%)
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.