Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 64.16 64.30 63.84 63.91 3,383,559 -0.26(-0.41%)
Sep 28, 2017 64.02 64.40 63.91 64.17 3,370,337 +0.06(+0.10%)
Sep 27, 2017 63.45 64.11 4,850,556 -0.27(-0.42%)
Sep 26, 2017 64.04 64.52 63.66 64.38 3,769,548 +0.34(+0.53%)
Sep 25, 2017 64.09 64.84 63.70 64.04 8,236,813 +1.59(+2.54%)
Sep 22, 2017 62.62 62.86 62.29 62.45 2,887,590 -0.16(-0.25%)
Sep 21, 2017 63.60 63.74 62.56 62.61 2,711,440 -1.04(-1.63%)
Sep 20, 2017 63.91 64.24 63.25 63.65 2,375,611 -0.23(-0.36%)
Sep 19, 2017 63.63 64.11 63.49 63.88 3,109,419 +0.37(+0.58%)
Sep 18, 2017 63.41 63.63 63.17 63.51 2,223,777 +0.10(+0.15%)
Sep 15, 2017 63.45 63.71 62.92 63.41 5,314,456 +0.12(+0.19%)
Sep 14, 2017 62.79 63.33 62.64 63.29 2,292,379 +0.43(+0.68%)
Sep 13, 2017 63.11 63.24 62.77 62.86 2,059,247 -0.26(-0.42%)
Sep 12, 2017 63.17 63.58 63.04 63.12 1,611,762 -0.06(-0.10%)
Sep 11, 2017 63.01 63.30 62.92 63.18 2,680,654 +0.18(+0.28%)
Sep 08, 2017 62.57 63.42 62.38 63.01 3,365,571 +0.23(+0.36%)
Sep 07, 2017 62.68 62.92 62.39 62.78 2,421,739 +0.06(+0.10%)
Sep 06, 2017 62.38 62.97 62.27 62.72 3,428,461 +0.33(+0.53%)
Sep 05, 2017 62.38 62.67 62.09 62.38 3,187,389 -0.17(-0.27%)
Sep 01, 2017 62.87 62.95 62.32 62.55 2,430,661 -0.30(-0.47%)
Aug 31, 2017 62.32 62.94 62.32 62.85 3,360,125 +0.61(+0.97%)
Aug 30, 2017 62.38 62.52 62.10 62.24 2,367,210 -0.31(-0.49%)
Aug 29, 2017 62.10 63.04 62.00 62.55 3,068,825 +0.35(+0.56%)
Aug 28, 2017 62.53 62.58 61.99 62.20 3,540,524 -0.22(-0.35%)
Aug 25, 2017 62.39 62.74 62.18 62.42 2,464,789 +0.32(+0.52%)
Aug 24, 2017 62.59 62.66 62.02 62.10 4,201,285 -0.39(-0.62%)
Aug 23, 2017 62.73 62.73 62.34 62.48 2,448,564 -0.37(-0.59%)
Aug 22, 2017 62.88 63.13 62.68 62.85 2,690,742 +0.03(+0.04%)
Aug 21, 2017 62.36 62.95 62.36 62.82 2,777,082 +0.52(+0.83%)
Aug 18, 2017 62.59 62.74 62.29 62.31 3,781,569 -0.25(-0.39%)
Aug 17, 2017 63.16 63.47 62.53 62.55 3,705,612 -0.55(-0.88%)
Aug 16, 2017 62.98 63.17 62.74 63.10 2,574,492 +0.11(+0.18%)
Aug 15, 2017 62.68 63.17 62.68 62.99 2,630,711 +0.31(+0.49%)
Aug 14, 2017 62.71 62.88 62.53 62.68 3,468,864 +0.17(+0.27%)
Aug 11, 2017 62.97 63.06 62.49 62.52 2,306,514 -0.25(-0.41%)
Aug 10, 2017 62.64 63.03 62.47 62.77 2,927,055 -0.02(-0.03%)
Aug 09, 2017 62.79 63.10 62.71 62.79 2,834,294 -0.11(-0.18%)
Aug 08, 2017 62.92 63.24 62.76 62.90 2,176,319 -0.04(-0.06%)
Aug 07, 2017 62.69 63.00 62.53 62.94 2,335,777 +0.23(+0.36%)
Aug 04, 2017 63.03 63.03 62.53 62.71 2,618,603 -0.11(-0.17%)
Aug 03, 2017 63.08 63.17 62.64 62.81 3,032,259 -0.02(-0.03%)
Aug 02, 2017 62.81 63.10 62.43 62.83 3,487,654 -0.07(-0.11%)
Aug 01, 2017 63.26 63.42 62.83 62.90 3,479,936 -0.44(-0.69%)
Jul 31, 2017 63.56 63.85 63.32 63.34 3,643,268 -0.30(-0.47%)
Jul 28, 2017 63.89 64.14 63.39 63.64 3,884,071 -0.36(-0.56%)
Jul 27, 2017 64.22 64.39 63.46 64.00 4,931,657 -0.04(-0.07%)
Jul 26, 2017 63.02 65.44 62.78 64.04 6,931,270 +0.83(+1.32%)
Jul 25, 2017 63.45 63.45 62.70 63.21 4,472,154 +0.18(+0.28%)
Jul 24, 2017 64.10 64.13 62.85 63.03 5,333,042 -1.25(-1.94%)
Jul 21, 2017 61.24 64.63 61.22 64.28 8,176,623 +1.04(+1.64%)
Jul 20, 2017 63.68 63.94 63.24 63.24 4,198,262 -0.35(-0.55%)
Jul 19, 2017 63.53 63.76 63.42 63.60 3,279,867 -0.03(-0.04%)
Jul 18, 2017 63.69 63.92 63.48 63.62 3,274,391 -0.06(-0.10%)
Jul 17, 2017 63.53 63.93 63.29 63.68 3,758,083 +0.09(+0.14%)
Jul 14, 2017 63.31 63.75 63.17 63.60 2,831,532 +0.58(+0.92%)
Jul 13, 2017 63.00 63.33 62.63 63.02 4,485,646 -0.04(-0.07%)
Jul 12, 2017 63.47 63.57 63.00 63.06 2,512,568 -0.10(-0.17%)
Jul 11, 2017 63.77 63.78 63.11 63.16 3,552,148 -0.59(-0.93%)
Jul 10, 2017 63.92 64.29 63.52 63.76 2,783,174 -0.23(-0.35%)
Jul 07, 2017 64.29 64.35 63.82 63.98 3,060,868 -0.10(-0.15%)
Jul 06, 2017 64.28 64.56 63.95 64.08 3,271,234 -0.27(-0.42%)
Jul 05, 2017 64.56 64.73 64.30 64.35 2,518,679 -0.16(-0.24%)
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.