Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 63.11 63.93 63.08 63.62 5,415,512 +0.73(+1.16%)
Sep 29, 2016 63.12 63.17 62.67 62.89 3,431,640 -0.27(-0.42%)
Sep 28, 2016 63.38 63.45 62.63 63.15 3,128,630 +0.12(+0.19%)
Sep 27, 2016 62.93 63.25 62.66 63.03 2,671,385 +0.30(+0.48%)
Sep 26, 2016 62.68 62.97 62.48 62.73 2,916,840 -0.12(-0.19%)
Sep 23, 2016 63.09 63.09 62.72 62.85 4,210,727 -0.24(-0.38%)
Sep 22, 2016 62.81 63.18 62.77 63.09 3,466,216 +0.45(+0.73%)
Sep 21, 2016 62.19 62.72 61.91 62.64 3,808,966 +0.45(+0.72%)
Sep 20, 2016 62.35 62.55 62.18 62.19 2,841,468 +0.25(+0.40%)
Sep 19, 2016 61.80 62.21 61.72 61.94 2,647,860 +0.20(+0.32%)
Sep 16, 2016 61.63 61.85 61.25 61.75 4,614,650 -0.12(-0.19%)
Sep 15, 2016 61.65 62.06 61.41 61.87 3,557,913 +0.21(+0.35%)
Sep 14, 2016 61.81 62.00 61.48 61.65 3,715,894 +0.01(+0.01%)
Sep 13, 2016 62.06 62.06 61.53 61.64 4,985,921 -0.81(-1.29%)
Sep 12, 2016 61.26 62.50 61.16 62.45 6,909,355 +1.65(+2.71%)
Sep 09, 2016 62.08 62.19 60.80 60.80 6,556,971 -1.83(-2.92%)
Sep 08, 2016 63.27 63.28 62.59 62.63 4,399,905 -0.66(-1.04%)
Sep 07, 2016 64.32 64.36 63.22 63.29 3,843,326 -1.30(-2.01%)
Sep 06, 2016 64.10 64.60 64.02 64.59 2,493,117 +0.33(+0.51%)
Sep 02, 2016 64.02 64.26 64.26 64.26 3,474,433 +0.53(+0.83%)
Sep 01, 2016 63.82 63.87 63.39 63.73 3,515,254 -0.06(-0.09%)
Aug 31, 2016 63.90 63.99 63.50 63.79 3,027,085 -0.14(-0.21%)
Aug 30, 2016 64.11 64.18 63.79 63.93 2,398,340 -0.27(-0.41%)
Aug 29, 2016 63.87 64.30 63.87 64.19 2,794,159 +0.29(+0.46%)
Aug 26, 2016 64.05 64.66 63.67 63.90 2,377,401 -0.14(-0.21%)
Aug 25, 2016 63.87 64.30 63.69 64.04 1,826,873 +0.23(+0.36%)
Aug 24, 2016 63.84 63.89 63.50 63.81 2,030,947 -0.15(-0.24%)
Aug 23, 2016 63.91 64.22 63.86 63.96 1,702,247 +0.03(+0.05%)
Aug 22, 2016 63.82 64.05 63.59 63.93 1,892,346 +0.01(+0.01%)
Aug 19, 2016 63.78 63.93 63.57 63.92 2,434,083 -0.09(-0.13%)
Aug 18, 2016 63.99 64.23 63.91 64.00 2,400,218 +0.01(+0.01%)
Aug 17, 2016 63.83 64.05 63.41 63.99 2,305,076 +0.22(+0.35%)
Aug 16, 2016 63.93 64.23 63.73 63.77 2,106,323 -0.33(-0.52%)
Aug 15, 2016 64.36 64.56 64.04 64.11 2,768,799 -0.22(-0.35%)
Aug 12, 2016 64.36 64.68 64.22 64.33 1,932,626 +0.07(+0.11%)
Aug 11, 2016 64.31 64.58 64.17 64.26 2,733,025 +0.04(+0.07%)
Aug 10, 2016 64.20 64.42 63.99 64.22 2,272,427 +0.05(+0.08%)
Aug 09, 2016 63.97 64.38 63.90 64.17 1,790,015 +0.30(+0.47%)
Aug 08, 2016 63.91 63.93 63.45 63.87 2,591,150 -0.13(-0.20%)
Aug 05, 2016 64.10 64.25 63.68 63.99 2,668,991 -0.17(-0.27%)
Aug 04, 2016 63.68 64.41 63.68 64.17 3,527,667 +0.60(+0.94%)
Aug 03, 2016 64.38 64.43 63.40 63.57 3,090,595 -0.68(-1.06%)
Aug 02, 2016 64.57 64.65 63.89 64.24 4,368,010 -0.21(-0.32%)
Aug 01, 2016 63.87 64.48 63.87 64.45 3,384,606 +0.58(+0.91%)
Jul 29, 2016 62.74 64.33 62.70 63.87 5,197,470 +1.01(+1.61%)
Jul 28, 2016 64.14 64.14 62.69 62.85 4,739,410 -0.03(-0.04%)
Jul 27, 2016 63.64 63.64 62.56 62.88 3,836,137 -0.60(-0.95%)
Jul 26, 2016 63.53 64.04 63.33 63.48 2,500,445 -0.21(-0.34%)
Jul 25, 2016 63.84 63.84 63.49 63.69 2,163,785 -0.33(-0.51%)
Jul 22, 2016 63.60 64.03 63.45 64.02 3,970,764 +0.63(+1.00%)
Jul 21, 2016 63.39 63.57 63.16 63.39 3,076,425 -0.21(-0.34%)
Jul 20, 2016 63.73 63.93 63.57 63.60 3,451,734 -0.04(-0.07%)
Jul 19, 2016 63.34 63.64 63.24 63.64 3,979,131 +0.05(+0.08%)
Jul 18, 2016 63.83 63.95 63.54 63.59 3,134,834 -0.19(-0.29%)
Jul 15, 2016 63.97 64.27 63.59 63.78 5,428,301 +0.01(+0.01%)
Jul 14, 2016 63.58 64.30 63.46 63.77 6,118,759 +0.20(+0.32%)
Jul 13, 2016 63.32 63.59 63.07 63.57 3,102,545 +0.44(+0.70%)
Jul 12, 2016 63.39 63.51 62.93 63.12 4,580,546 -0.46(-0.72%)
Jul 11, 2016 63.21 63.66 62.93 63.58 3,562,307 +0.20(+0.32%)
Jul 08, 2016 62.97 63.40 62.65 63.38 3,422,270 +0.73(+1.16%)
Jul 07, 2016 62.55 62.92 62.38 62.65 3,259,563 +0.10(+0.16%)
Jul 06, 2016 62.58 62.70 62.12 62.55 3,009,220 +0.00(+0.00%)
Jul 05, 2016 62.05 62.90 62.00 62.55 3,664,600 +0.28(+0.45%)
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.