Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.83 64.77 63.83 64.31 5,074,210 +0.39(+0.61%)
Nov 29, 2017 63.40 64.55 63.30 63.92 4,108,403 -0.67(-1.03%)
Nov 28, 2017 64.19 64.66 64.13 64.59 3,045,697 +0.67(+1.06%)
Nov 27, 2017 64.17 64.32 63.83 63.91 3,712,032 -0.01(-0.01%)
Nov 24, 2017 64.22 63.69 63.92 1,113,639 +0.23(+0.36%)
Nov 22, 2017 64.16 64.36 63.54 63.69 3,324,546 -0.42(-0.65%)
Nov 21, 2017 64.12 64.55 63.99 64.11 3,189,733 +0.13(+0.21%)
Nov 20, 2017 63.86 64.28 63.80 63.97 3,153,202 +0.16(+0.25%)
Nov 17, 2017 64.19 64.46 63.72 63.81 5,212,952 -0.66(-1.02%)
Nov 16, 2017 64.65 64.80 64.18 64.47 4,156,299 +0.13(+0.21%)
Nov 15, 2017 65.21 65.22 64.29 64.34 3,451,643 -0.87(-1.33%)
Nov 14, 2017 65.21 65.38 64.91 65.21 3,345,913 -0.21(-0.33%)
Nov 13, 2017 65.03 65.53 64.80 65.42 2,829,262 +0.43(+0.67%)
Nov 10, 2017 64.42 65.21 64.36 64.99 2,843,048 +0.27(+0.41%)
Nov 09, 2017 64.76 65.14 64.37 64.72 4,969,685 -0.32(-0.49%)
Nov 08, 2017 64.93 65.35 64.37 65.04 6,273,852 +2.10(+3.34%)
Nov 07, 2017 62.39 63.11 62.01 62.94 3,775,282 +0.58(+0.93%)
Nov 06, 2017 62.38 62.70 61.91 62.36 3,601,768 +0.09(+0.14%)
Nov 03, 2017 63.01 63.15 62.17 62.27 2,823,287 -0.70(-1.11%)
Nov 02, 2017 62.70 63.12 62.15 62.97 5,223,955 +0.34(+0.54%)
Nov 01, 2017 62.78 62.94 62.48 62.63 3,694,567 +0.10(+0.16%)
Oct 31, 2017 61.56 62.60 61.34 62.54 5,331,329 +1.11(+1.81%)
Oct 30, 2017 62.26 62.56 61.29 61.43 5,006,903 -1.07(-1.70%)
Oct 27, 2017 62.49 62.94 61.37 62.49 9,805,402 -0.72(-1.14%)
Oct 26, 2017 63.71 64.06 63.11 63.21 4,529,092 -0.19(-0.29%)
Oct 25, 2017 63.67 63.75 62.79 63.40 4,443,899 -0.37(-0.58%)
Oct 24, 2017 64.05 64.08 63.58 63.77 4,506,324 -0.31(-0.48%)
Oct 23, 2017 63.95 64.36 63.72 64.08 4,853,428 -0.12(-0.18%)
Oct 20, 2017 64.49 64.84 63.91 64.20 4,864,049 -0.37(-0.58%)
Oct 19, 2017 65.19 65.33 64.43 64.57 4,949,120 -1.15(-1.75%)
Oct 18, 2017 66.05 66.08 65.56 65.72 3,038,852 -0.46(-0.69%)
Oct 17, 2017 66.65 66.68 65.88 66.18 3,644,728 -0.70(-1.04%)
Oct 16, 2017 67.00 67.18 66.49 66.87 2,525,571 -0.21(-0.32%)
Oct 13, 2017 66.64 67.12 66.44 67.09 4,260,571 +0.73(+1.10%)
Oct 12, 2017 65.94 66.45 65.52 66.35 3,593,658 +0.38(+0.58%)
Oct 11, 2017 65.72 66.34 65.45 65.97 7,353,021 +1.62(+2.51%)
Oct 10, 2017 64.14 64.72 64.01 64.36 2,354,139 +0.48(+0.75%)
Oct 09, 2017 64.28 64.41 63.75 63.88 1,714,815 -0.32(-0.50%)
Oct 06, 2017 64.51 64.62 64.00 64.20 2,006,076 -0.43(-0.67%)
Oct 05, 2017 64.51 64.98 64.48 64.63 3,440,374 +0.29(+0.45%)
Oct 04, 2017 63.87 64.74 63.85 64.34 2,656,582 +0.39(+0.61%)
Oct 03, 2017 64.25 64.44 63.88 63.95 2,616,635 -0.45(-0.70%)
Oct 02, 2017 64.46 64.83 64.36 64.40 2,893,458 +0.09(+0.14%)
Sep 29, 2017 64.56 64.70 64.24 64.31 3,362,412 -0.26(-0.41%)
Sep 28, 2017 64.42 64.81 64.31 64.58 3,349,272 +0.06(+0.10%)
Sep 27, 2017 63.85 64.52 4,820,240 -0.27(-0.42%)
Sep 26, 2017 64.45 64.92 64.06 64.79 3,745,988 +0.34(+0.53%)
Sep 25, 2017 64.49 65.25 64.10 64.45 8,185,333 +1.60(+2.54%)
Sep 22, 2017 63.02 63.25 62.68 62.85 2,869,543 -0.16(-0.25%)
Sep 21, 2017 64.00 64.14 62.95 63.01 2,694,494 -1.04(-1.63%)
Sep 20, 2017 64.31 64.64 63.65 64.05 2,360,763 -0.23(-0.36%)
Sep 19, 2017 64.03 64.52 63.89 64.28 3,089,985 +0.37(+0.58%)
Sep 18, 2017 63.81 64.03 63.56 63.91 2,209,879 +0.10(+0.15%)
Sep 15, 2017 63.85 64.11 63.32 63.81 5,281,241 +0.12(+0.19%)
Sep 14, 2017 63.18 63.73 63.03 63.69 2,278,052 +0.43(+0.68%)
Sep 13, 2017 63.51 63.64 63.17 63.25 2,046,377 -0.26(-0.42%)
Sep 12, 2017 63.56 63.98 63.44 63.52 1,601,689 -0.06(-0.10%)
Sep 11, 2017 63.40 63.70 63.32 63.58 2,663,900 +0.18(+0.28%)
Sep 08, 2017 62.96 63.82 62.78 63.40 3,344,536 +0.23(+0.36%)
Sep 07, 2017 63.08 63.32 62.78 63.17 2,406,603 +0.06(+0.10%)
Sep 06, 2017 62.78 63.37 62.66 63.11 3,407,033 +0.34(+0.53%)
Sep 05, 2017 62.77 63.06 62.48 62.78 3,167,468 -0.17(-0.27%)
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.