Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 75.45 75.45 75.45 0 +0.31(+0.41%)
Dec 28, 2017 75.39 75.54 74.98 75.14 1,506,143 -0.23(-0.31%)
Dec 27, 2017 75.58 75.70 75.30 75.37 1,227,110 -0.11(-0.15%)
Dec 26, 2017 75.15 75.72 75.00 75.48 1,214,100 +0.33(+0.44%)
Dec 22, 2017 74.99 75.29 74.74 75.15 2,186,203 +0.49(+0.66%)
Dec 21, 2017 74.83 75.09 74.58 74.66 1,916,591 +0.14(+0.19%)
Dec 20, 2017 75.29 75.34 74.39 74.52 3,770,369 -0.33(-0.44%)
Dec 19, 2017 74.70 75.50 74.67 74.85 4,195,150 +0.86(+1.16%)
Dec 18, 2017 74.15 74.77 73.98 73.99 3,252,337 -0.06(-0.08%)
Dec 15, 2017 73.85 74.66 73.82 74.05 4,444,644 +0.81(+1.11%)
Dec 14, 2017 73.35 73.50 73.01 73.24 1,867,950 -0.11(-0.15%)
Dec 13, 2017 72.69 73.80 72.64 73.35 3,520,011 +0.86(+1.19%)
Dec 12, 2017 72.49 73.16 72.41 72.49 3,296,621 -0.68(-0.93%)
Dec 11, 2017 73.14 73.28 72.49 73.17 4,432,536 -0.15(-0.20%)
Dec 08, 2017 73.16 73.35 72.70 73.32 3,047,964 +0.12(+0.16%)
Dec 07, 2017 73.94 74.22 73.14 73.20 3,696,241 -1.05(-1.41%)
Dec 06, 2017 74.36 74.75 74.12 74.25 2,696,010 -0.34(-0.46%)
Dec 05, 2017 74.63 74.82 74.01 74.59 3,463,178 +0.07(+0.09%)
Dec 04, 2017 73.09 74.63 73.06 74.52 3,615,783 +1.48(+2.03%)
Dec 01, 2017 72.51 73.08 71.93 73.04 4,478,119 +0.59(+0.81%)
Nov 30, 2017 71.91 72.97 71.91 72.45 4,504,229 +0.44(+0.61%)
Nov 29, 2017 71.42 72.72 71.31 72.01 3,646,910 -0.75(-1.03%)
Nov 28, 2017 72.31 72.84 72.25 72.76 2,703,577 +0.76(+1.06%)
Nov 27, 2017 72.29 72.46 71.91 72.00 3,295,063 -0.01(-0.01%)
Nov 24, 2017 72.35 71.75 72.01 988,545 +0.26(+0.36%)
Nov 22, 2017 72.28 72.51 71.58 71.75 2,951,103 -0.47(-0.65%)
Nov 21, 2017 72.23 72.72 72.09 72.22 2,831,433 +0.15(+0.21%)
Nov 20, 2017 71.94 72.41 71.87 72.07 2,799,006 +0.18(+0.25%)
Nov 17, 2017 72.31 72.62 71.78 71.89 4,627,386 -0.74(-1.02%)
Nov 16, 2017 72.83 73.00 72.31 72.63 3,689,426 +0.15(+0.21%)
Nov 15, 2017 73.46 73.47 72.42 72.48 3,063,923 -0.98(-1.33%)
Nov 14, 2017 73.46 73.66 73.12 73.46 2,970,070 -0.24(-0.33%)
Nov 13, 2017 73.26 73.83 73.00 73.70 2,511,454 +0.49(+0.67%)
Nov 10, 2017 72.57 73.46 72.51 73.21 2,523,691 +0.30(+0.41%)
Nov 09, 2017 72.96 73.38 72.52 72.91 4,411,445 -0.36(-0.49%)
Nov 08, 2017 73.15 73.62 72.52 73.27 5,569,116 +2.37(+3.34%)
Nov 07, 2017 70.28 71.10 69.86 70.90 3,351,208 +0.65(+0.93%)
Nov 06, 2017 70.27 70.63 69.75 70.25 3,197,185 +0.10(+0.14%)
Nov 03, 2017 70.98 71.14 70.04 70.15 2,506,150 -0.79(-1.11%)
Nov 02, 2017 70.63 71.11 70.02 70.94 4,637,153 +0.38(+0.54%)
Nov 01, 2017 70.72 70.90 70.39 70.56 3,279,560 +0.11(+0.16%)
Oct 31, 2017 69.35 70.52 69.10 70.45 4,732,466 +1.25(+1.81%)
Oct 30, 2017 70.14 70.48 69.05 69.20 4,444,482 -1.20(-1.70%)
Oct 27, 2017 70.40 70.90 69.14 70.40 8,703,970 -0.81(-1.14%)
Oct 26, 2017 71.77 72.17 71.10 71.21 4,020,343 -0.21(-0.29%)
Oct 25, 2017 71.73 71.82 70.74 71.42 3,944,720 -0.42(-0.58%)
Oct 24, 2017 72.15 72.19 71.62 71.84 4,000,133 -0.35(-0.48%)
Oct 23, 2017 72.04 72.50 71.78 72.19 4,308,247 -0.13(-0.18%)
Oct 20, 2017 72.65 73.05 72.00 72.32 4,317,675 -0.82(-1.12%)
Oct 19, 2017 73.84 74.00 72.98 73.14 4,369,163 -1.30(-1.75%)
Oct 18, 2017 74.82 74.85 74.26 74.44 2,682,748 -0.52(-0.69%)
Oct 17, 2017 75.50 75.53 74.62 74.96 3,217,625 -0.79(-1.04%)
Oct 16, 2017 75.89 76.10 75.32 75.75 2,229,615 -0.24(-0.32%)
Oct 13, 2017 75.48 76.03 75.26 75.99 3,761,301 +0.83(+1.10%)
Oct 12, 2017 74.69 75.27 74.22 75.16 3,172,540 +0.43(+0.58%)
Oct 11, 2017 74.44 75.15 74.14 74.73 6,491,366 +1.83(+2.51%)
Oct 10, 2017 72.65 73.31 72.51 72.90 2,078,272 +0.54(+0.75%)
Oct 09, 2017 72.81 72.96 72.22 72.36 1,513,867 -0.36(-0.50%)
Oct 06, 2017 73.07 73.20 72.49 72.72 1,770,997 -0.49(-0.67%)
Oct 05, 2017 73.07 73.61 73.04 73.21 3,037,218 +0.33(+0.45%)
Oct 04, 2017 72.35 73.33 72.32 72.88 2,345,274 +0.44(+0.61%)
Oct 03, 2017 72.78 72.99 72.36 72.44 2,310,008 -0.51(-0.70%)
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.