Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 64.23 64.26 62.91 63.09 4,734,112 -1.30(-2.02%)
May 30, 2018 63.74 64.63 63.47 64.39 4,403,650 +0.83(+1.31%)
May 29, 2018 63.67 64.08 63.36 63.56 5,033,564 -0.19(-0.30%)
May 25, 2018 63.75 63.75 63.75 0 +1.26(+2.02%)
May 24, 2018 62.73 63.12 62.35 62.49 3,433,915 -0.23(-0.37%)
May 23, 2018 62.40 63.01 62.23 62.72 3,409,477 +0.31(+0.50%)
May 22, 2018 62.48 62.92 62.28 62.41 4,135,128 +0.16(+0.26%)
May 21, 2018 62.49 62.74 62.17 62.25 4,456,033 +0.03(+0.05%)
May 18, 2018 62.32 62.36 61.80 62.22 5,045,975 -0.07(-0.11%)
May 17, 2018 62.21 62.38 61.82 62.29 4,080,904 +0.20(+0.32%)
May 16, 2018 61.63 62.41 61.50 62.09 3,813,389 +0.44(+0.71%)
May 15, 2018 61.79 61.90 61.28 61.65 6,573,121 -0.39(-0.63%)
May 14, 2018 62.70 62.84 61.87 62.04 5,345,151 -0.67(-1.07%)
May 11, 2018 62.81 63.50 62.50 62.71 4,014,444 +0.23(+0.37%)
May 10, 2018 62.36 62.76 62.06 62.48 4,036,057 +0.57(+0.92%)
May 09, 2018 62.53 62.66 61.75 61.91 5,007,074 -0.37(-0.59%)
May 08, 2018 63.01 63.27 62.23 62.28 5,162,447 -0.54(-0.86%)
May 07, 2018 63.87 64.01 62.79 62.82 4,296,471 -0.89(-1.40%)
May 04, 2018 63.41 64.02 63.33 63.71 3,904,430 +0.39(+0.62%)
May 03, 2018 63.05 63.75 62.87 63.32 6,479,802 +0.18(+0.29%)
May 02, 2018 64.74 64.85 63.02 63.14 7,998,946 -1.86(-2.86%)
May 01, 2018 64.78 65.39 64.63 65.00 4,952,291 -0.23(-0.35%)
Apr 30, 2018 65.92 66.15 64.99 65.23 7,395,291 -1.35(-2.03%)
Apr 27, 2018 65.89 67.12 64.84 66.58 6,539,197 -0.01(-0.02%)
Apr 26, 2018 66.39 66.88 66.24 66.59 4,860,354 +0.18(+0.27%)
Apr 25, 2018 66.40 67.06 66.24 66.41 4,209,659 -0.22(-0.33%)
Apr 24, 2018 66.69 66.91 65.85 66.63 5,004,640 +0.26(+0.39%)
Apr 23, 2018 67.20 67.35 66.01 66.37 7,617,289 -1.15(-1.70%)
Apr 20, 2018 69.57 69.75 67.43 67.52 8,636,916 -2.25(-3.22%)
Apr 19, 2018 70.96 70.98 69.44 69.77 5,536,940 -2.31(-3.20%)
Apr 18, 2018 72.30 72.61 72.03 72.08 3,840,647 -0.15(-0.21%)
Apr 17, 2018 72.51 72.53 71.84 72.23 3,307,259 -0.21(-0.29%)
Apr 16, 2018 71.95 72.53 71.71 72.44 4,089,783 +0.84(+1.17%)
Apr 13, 2018 71.01 71.66 70.91 71.60 3,847,925 +0.66(+0.93%)
Apr 12, 2018 71.51 71.84 70.85 70.94 2,681,886 -0.44(-0.62%)
Apr 11, 2018 71.56 71.89 71.05 71.38 4,078,517 -0.35(-0.49%)
Apr 10, 2018 71.61 72.01 71.17 71.73 3,004,480 +0.31(+0.43%)
Apr 09, 2018 72.00 72.00 71.21 71.42 2,665,069 -0.22(-0.31%)
Apr 06, 2018 71.65 72.41 71.14 71.64 2,922,554 -0.17(-0.24%)
Apr 05, 2018 71.67 72.16 71.36 71.81 3,293,168 +0.16(+0.22%)
Apr 04, 2018 70.52 72.01 70.32 71.65 3,569,244 +0.70(+0.99%)
Apr 03, 2018 70.31 71.06 69.97 70.95 3,717,424 +0.80(+1.14%)
Apr 02, 2018 71.32 71.67 69.92 70.15 4,109,338 -1.53(-2.13%)
Mar 29, 2018 71.68 71.68 71.68 0 +0.88(+1.24%)
Mar 28, 2018 69.55 71.06 69.55 70.80 4,174,353 +1.52(+2.19%)
Mar 27, 2018 68.19 69.85 68.19 69.28 3,760,249 +1.09(+1.60%)
Mar 26, 2018 68.88 69.11 67.86 68.19 3,271,090 -0.19(-0.28%)
Mar 23, 2018 68.92 69.47 68.26 68.38 3,743,728 -0.44(-0.64%)
Mar 22, 2018 68.55 69.58 68.55 68.82 4,116,192 +0.13(+0.19%)
Mar 21, 2018 69.64 69.67 68.58 68.69 4,184,503 -1.00(-1.43%)
Mar 20, 2018 70.22 70.53 69.33 69.69 2,403,268 -0.37(-0.53%)
Mar 19, 2018 69.97 71.30 69.78 70.06 3,776,870 +0.44(+0.63%)
Mar 16, 2018 69.63 69.97 69.44 69.62 7,050,397 +0.06(+0.09%)
Mar 15, 2018 70.03 70.21 69.30 69.56 3,039,950 -0.43(-0.61%)
Mar 14, 2018 70.88 70.98 69.71 69.99 4,161,400 -0.88(-1.24%)
Mar 13, 2018 71.24 71.40 70.51 70.87 4,666,470 -0.21(-0.30%)
Mar 12, 2018 71.36 71.65 70.89 71.08 2,975,202 -0.16(-0.22%)
Mar 09, 2018 71.15 71.57 70.76 71.24 2,928,242 +0.22(+0.31%)
Mar 08, 2018 69.75 71.05 69.65 71.02 4,099,193 +1.34(+1.92%)
Mar 07, 2018 69.90 69.68 3,302,751 +0.04(+0.06%)
Mar 06, 2018 70.09 70.41 69.23 69.64 2,942,337 -0.43(-0.61%)
Mar 05, 2018 68.99 70.15 68.97 70.07 3,096,859 +0.80(+1.15%)
Mar 02, 2018 68.50 69.39 68.50 69.27 3,189,293 +0.41(+0.60%)
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.