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 (%)
Aug 31, 2016 61.64 61.73 61.25 61.53 3,138,293 -0.13(-0.21%)
Aug 30, 2016 61.83 61.91 61.53 61.66 2,486,449 -0.26(-0.41%)
Aug 29, 2016 61.61 62.02 61.60 61.92 2,896,809 +0.28(+0.46%)
Aug 26, 2016 61.78 62.36 61.42 61.64 2,464,741 -0.13(-0.21%)
Aug 25, 2016 61.60 62.02 61.43 61.77 1,893,987 +0.22(+0.36%)
Aug 24, 2016 61.58 61.63 61.25 61.54 2,105,559 -0.15(-0.24%)
Aug 23, 2016 61.64 61.94 61.59 61.69 1,764,783 +0.03(+0.05%)
Aug 22, 2016 61.56 61.78 61.34 61.66 1,961,866 +0.01(+0.01%)
Aug 19, 2016 61.52 61.67 61.32 61.65 2,523,505 -0.08(-0.13%)
Aug 18, 2016 61.73 61.96 61.64 61.74 2,488,395 +0.01(+0.01%)
Aug 17, 2016 61.57 61.78 61.16 61.73 2,389,758 +0.22(+0.35%)
Aug 16, 2016 61.66 61.95 61.47 61.51 2,183,703 -0.32(-0.52%)
Aug 15, 2016 62.07 62.27 61.77 61.83 2,870,518 -0.22(-0.35%)
Aug 12, 2016 62.07 62.39 61.94 62.05 2,003,626 +0.07(+0.11%)
Aug 11, 2016 62.03 62.29 61.90 61.98 2,833,429 +0.04(+0.07%)
Aug 10, 2016 61.93 62.13 61.73 61.94 2,355,910 +0.05(+0.08%)
Aug 09, 2016 61.70 62.10 61.64 61.89 1,855,776 +0.29(+0.47%)
Aug 08, 2016 61.64 61.67 61.20 61.60 2,686,342 -0.12(-0.20%)
Aug 05, 2016 61.83 61.98 61.42 61.73 2,767,043 -0.17(-0.27%)
Aug 04, 2016 61.42 62.12 61.42 61.89 3,657,264 +0.58(+0.94%)
Aug 03, 2016 62.10 62.15 61.16 61.31 3,204,136 -0.65(-1.06%)
Aug 02, 2016 62.28 62.36 61.63 61.97 4,528,479 -0.20(-0.32%)
Aug 01, 2016 61.61 62.19 61.60 62.17 3,508,948 +0.56(+0.91%)
Jul 29, 2016 60.52 62.05 60.48 61.60 5,388,411 +0.98(+1.61%)
Jul 28, 2016 61.87 61.87 60.47 60.63 4,913,524 -0.02(-0.04%)
Jul 27, 2016 61.39 61.39 60.34 60.65 3,977,066 -0.58(-0.95%)
Jul 26, 2016 61.28 61.77 61.08 61.23 2,592,305 -0.21(-0.34%)
Jul 25, 2016 61.58 61.58 61.24 61.44 2,243,277 -0.31(-0.51%)
Jul 22, 2016 61.35 61.76 61.20 61.75 4,116,639 +0.61(+1.00%)
Jul 21, 2016 61.15 61.32 60.92 61.14 3,189,445 -0.21(-0.34%)
Jul 20, 2016 61.47 61.67 61.32 61.35 3,578,541 -0.04(-0.07%)
Jul 19, 2016 61.10 61.39 61.00 61.39 4,125,312 +0.05(+0.08%)
Jul 18, 2016 61.57 61.68 61.29 61.34 3,249,999 -0.18(-0.29%)
Jul 15, 2016 61.70 61.99 61.34 61.52 5,627,720 +0.01(+0.01%)
Jul 14, 2016 61.33 62.02 61.21 61.51 6,343,544 +0.20(+0.32%)
Jul 13, 2016 61.07 61.33 60.84 61.31 3,216,523 +0.43(+0.70%)
Jul 12, 2016 61.14 61.26 60.70 60.89 4,748,822 -0.44(-0.72%)
Jul 11, 2016 60.97 61.40 60.70 61.33 3,693,175 +0.20(+0.32%)
Jul 08, 2016 60.74 61.15 60.43 61.13 3,547,994 +0.70(+1.16%)
Jul 07, 2016 60.33 60.69 60.17 60.43 3,379,310 +0.10(+0.16%)
Jul 06, 2016 60.37 60.47 59.92 60.33 3,119,769 +0.00(+0.00%)
Jul 05, 2016 59.85 60.67 59.80 60.33 3,799,226 +0.27(+0.45%)
Jul 01, 2016 60.27 60.06 60.06 60.06 3,221,783 -0.21(-0.34%)
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%)
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.