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 (%)
May 31, 2016 60.40 60.57 59.84 60.10 4,179,321 -0.15(-0.26%)
May 27, 2016 60.21 60.25 60.25 60.25 2,725,697 +0.09(+0.14%)
May 26, 2016 60.33 60.56 60.05 60.17 7,520,688 -0.15(-0.25%)
May 25, 2016 60.57 60.73 60.30 60.32 2,458,425 -0.17(-0.28%)
May 24, 2016 60.12 60.67 60.03 60.49 2,947,881 +0.67(+1.13%)
May 23, 2016 59.79 59.96 59.61 59.82 2,422,686 +0.05(+0.09%)
May 20, 2016 60.42 60.42 59.68 59.77 3,488,826 -0.35(-0.58%)
May 19, 2016 59.72 60.13 59.35 60.12 3,196,307 +0.26(+0.43%)
May 18, 2016 60.34 60.34 59.52 59.86 4,022,343 -0.61(-1.02%)
May 17, 2016 61.42 61.43 60.14 60.48 4,062,080 -1.00(-1.62%)
May 16, 2016 61.11 61.65 61.01 61.47 2,511,077 +0.30(+0.49%)
May 13, 2016 61.95 61.95 61.06 61.18 3,081,198 -0.84(-1.35%)
May 12, 2016 61.71 62.07 61.39 62.01 3,474,852 +0.57(+0.93%)
May 11, 2016 61.67 61.79 61.30 61.44 3,566,832 -0.19(-0.30%)
May 10, 2016 61.34 61.67 61.25 61.63 3,175,894 +0.38(+0.61%)
May 09, 2016 61.44 61.67 61.10 61.25 2,756,492 -0.05(-0.08%)
May 06, 2016 61.02 61.33 60.76 61.30 2,891,100 +0.30(+0.49%)
May 05, 2016 61.17 61.72 60.76 61.01 3,521,884 -0.35(-0.57%)
May 04, 2016 61.07 61.46 60.70 61.36 3,883,415 +0.03(+0.04%)
May 03, 2016 61.46 61.84 61.12 61.33 4,301,724 -0.44(-0.72%)
May 02, 2016 61.01 61.79 60.96 61.77 5,491,287 +1.24(+2.04%)
Apr 29, 2016 60.63 61.11 60.12 60.54 5,728,388 -0.20(-0.34%)
Apr 28, 2016 59.24 61.11 59.23 60.74 7,373,510 +1.58(+2.67%)
Apr 27, 2016 58.99 59.53 58.79 59.16 5,237,791 +0.30(+0.51%)
Apr 26, 2016 59.53 59.54 58.71 58.86 3,413,480 -0.39(-0.66%)
Apr 25, 2016 58.79 59.34 58.54 59.26 3,559,873 +0.31(+0.52%)
Apr 22, 2016 58.69 58.97 58.25 58.95 3,782,372 +0.07(+0.12%)
Apr 21, 2016 59.92 60.02 58.73 58.88 4,835,562 -1.14(-1.89%)
Apr 20, 2016 60.89 61.06 60.01 60.02 4,062,628 -0.82(-1.35%)
Apr 19, 2016 60.67 60.95 60.32 60.83 4,250,130 +0.29(+0.48%)
Apr 18, 2016 60.19 60.67 60.09 60.55 2,535,716 +0.06(+0.10%)
Apr 15, 2016 60.13 60.66 60.04 60.49 3,297,856 +0.38(+0.64%)
Apr 14, 2016 60.11 60.44 60.03 60.10 3,233,294 -0.03(-0.04%)
Apr 13, 2016 60.55 60.70 59.92 60.13 3,062,645 -0.34(-0.56%)
Apr 12, 2016 60.13 60.59 60.08 60.47 3,002,552 +0.25(+0.41%)
Apr 11, 2016 60.38 60.61 60.10 60.22 3,529,443 -0.11(-0.18%)
Apr 08, 2016 60.35 60.40 59.85 60.33 3,317,095 +0.37(+0.61%)
Apr 07, 2016 60.19 60.23 59.66 59.97 3,527,979 -0.65(-1.08%)
Apr 06, 2016 60.37 60.63 60.16 60.62 4,054,448 +0.23(+0.38%)
Apr 05, 2016 60.38 60.67 60.27 60.39 4,559,366 -0.02(-0.03%)
Apr 04, 2016 60.16 60.50 59.93 60.41 3,111,067 -0.03(-0.06%)
Apr 01, 2016 59.60 60.50 59.50 60.44 3,836,928 +0.47(+0.78%)
Mar 31, 2016 60.04 60.27 59.86 59.98 3,468,591 -0.06(-0.10%)
Mar 30, 2016 59.86 60.49 59.58 60.04 5,128,869 +0.18(+0.30%)
Mar 29, 2016 59.43 59.99 59.04 59.86 3,789,624 +0.51(+0.86%)
Mar 28, 2016 59.41 59.76 59.20 59.35 2,269,013 +0.00(+0.00%)
Mar 24, 2016 59.03 59.35 59.35 59.35 4,483,268 +0.09(+0.16%)
Mar 23, 2016 59.09 59.49 59.03 59.26 2,705,682 +0.20(+0.34%)
Mar 22, 2016 59.43 59.68 58.81 59.05 4,284,674 -0.74(-1.24%)
Mar 21, 2016 59.48 60.16 59.26 59.79 4,863,432 -0.04(-0.07%)
Mar 18, 2016 59.41 59.85 59.14 59.83 9,107,635 +0.53(+0.89%)
Mar 17, 2016 58.37 59.42 58.22 59.31 4,998,612 +1.00(+1.72%)
Mar 16, 2016 58.08 58.42 57.61 58.30 3,066,588 +0.08(+0.13%)
Mar 15, 2016 57.58 58.36 57.47 58.23 2,915,140 +0.30(+0.51%)
Mar 14, 2016 58.02 58.23 57.58 57.93 2,685,791 -0.11(-0.19%)
Mar 11, 2016 57.97 58.14 57.69 58.04 3,754,035 +0.12(+0.21%)
Mar 10, 2016 57.82 58.11 57.33 57.92 2,891,035 +0.21(+0.37%)
Mar 09, 2016 57.63 58.22 57.13 57.71 3,194,943 +0.38(+0.67%)
Mar 08, 2016 57.06 57.67 56.76 57.33 2,653,906 -0.03(-0.06%)
Mar 07, 2016 57.56 57.68 57.19 57.36 3,255,931 -0.50(-0.87%)
Mar 04, 2016 57.24 57.78 57.12 57.86 3,330,429 +0.47(+0.81%)
Mar 03, 2016 56.76 57.40 56.64 57.40 2,844,768 +0.45(+0.79%)
Mar 02, 2016 56.93 57.24 56.36 56.95 3,000,939 -0.21(-0.37%)
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.