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 (%)
Mar 31, 2017 72.98 73.51 72.78 73.19 2,849,548 -0.04(-0.05%)
Mar 30, 2017 73.32 73.55 73.11 73.23 2,345,979 -0.33(-0.45%)
Mar 29, 2017 73.59 73.83 73.44 73.56 2,450,192 -0.21(-0.28%)
Mar 28, 2017 73.22 74.03 73.09 73.77 3,605,163 +0.34(+0.46%)
Mar 27, 2017 73.41 73.74 73.03 73.43 3,052,415 -0.24(-0.33%)
Mar 24, 2017 73.92 74.00 73.35 73.67 2,621,928 -0.25(-0.34%)
Mar 23, 2017 73.61 74.44 73.52 73.92 2,843,650 +0.24(+0.33%)
Mar 22, 2017 74.01 74.25 73.46 73.68 2,810,876 -0.02(-0.03%)
Mar 21, 2017 73.96 74.01 73.50 73.70 3,694,744 -0.10(-0.14%)
Mar 20, 2017 73.80 73.99 73.58 73.80 2,796,135 -0.16(-0.22%)
Mar 17, 2017 74.02 74.27 73.71 73.96 5,099,041 +0.06(+0.08%)
Mar 16, 2017 73.83 74.03 73.61 73.90 3,182,191 -0.04(-0.05%)
Mar 15, 2017 73.59 74.09 73.33 73.94 4,176,113 +0.29(+0.39%)
Mar 14, 2017 73.56 74.06 73.48 73.65 3,502,293 -0.25(-0.34%)
Mar 13, 2017 73.92 74.27 73.75 73.90 3,024,519 -0.36(-0.48%)
Mar 10, 2017 73.74 74.34 73.45 74.26 3,375,638 +0.89(+1.21%)
Mar 09, 2017 73.41 73.65 73.11 73.37 4,050,155 +0.21(+0.29%)
Mar 08, 2017 73.32 73.75 73.14 73.16 4,141,675 -0.56(-0.76%)
Mar 07, 2017 73.60 73.89 73.54 73.72 3,216,210 -0.07(-0.09%)
Mar 06, 2017 73.24 73.85 73.15 73.79 3,994,691 +0.20(+0.27%)
Mar 03, 2017 73.47 73.70 72.58 73.59 3,808,120 -0.15(-0.20%)
Mar 02, 2017 72.99 73.80 72.70 73.74 4,442,350 +0.28(+0.38%)
Mar 01, 2017 73.05 73.57 72.70 73.46 4,093,010 +0.48(+0.66%)
Feb 28, 2017 72.67 73.57 72.41 72.98 4,496,894 +0.33(+0.45%)
Feb 27, 2017 72.69 73.02 72.19 72.65 5,201,398 -0.70(-0.95%)
Feb 24, 2017 73.57 74.11 72.81 73.35 6,461,620 -1.09(-1.46%)
Feb 23, 2017 73.88 75.09 73.79 74.44 7,203,752 +0.95(+1.29%)
Feb 22, 2017 73.30 73.58 72.90 73.49 5,811,809 +0.31(+0.42%)
Feb 21, 2017 72.76 73.90 72.64 73.18 10,553,512 +1.20(+1.67%)
Feb 17, 2017 71.98 71.98 71.98 0 +2.98(+4.32%)
Feb 16, 2017 68.61 69.04 68.03 69.00 5,172,687 +0.39(+0.57%)
Feb 15, 2017 67.53 68.74 67.52 68.61 4,576,205 +0.87(+1.28%)
Feb 14, 2017 67.50 68.12 67.19 67.74 5,137,793 +0.03(+0.04%)
Feb 13, 2017 67.86 67.86 67.29 67.71 4,798,266 -0.01(-0.01%)
Feb 10, 2017 66.66 67.85 66.47 67.72 5,568,145 +1.12(+1.68%)
Feb 09, 2017 66.59 66.81 66.26 66.60 3,223,758 +0.01(+0.02%)
Feb 08, 2017 66.67 66.99 66.39 66.59 3,574,905 +0.03(+0.05%)
Feb 07, 2017 65.73 66.79 65.72 66.56 3,255,624 +1.07(+1.63%)
Feb 06, 2017 66.08 66.08 65.45 65.49 2,897,538 -0.48(-0.73%)
Feb 03, 2017 66.34 66.34 65.75 65.97 4,478,849 +0.29(+0.44%)
Feb 02, 2017 65.09 66.02 64.82 65.68 7,063,274 +0.96(+1.48%)
Feb 01, 2017 64.50 65.00 64.43 64.72 4,916,431 +0.14(+0.22%)
Jan 31, 2017 64.53 65.09 64.34 64.58 6,983,206 +0.05(+0.08%)
Jan 30, 2017 64.29 64.85 63.95 64.53 7,990,495 -0.15(-0.23%)
Jan 27, 2017 65.00 65.05 63.43 64.68 14,874,862 -3.56(-5.22%)
Jan 26, 2017 68.35 68.50 67.78 68.24 4,656,329 -0.19(-0.28%)
Jan 25, 2017 68.20 68.45 68.02 68.43 3,034,832 +0.17(+0.25%)
Jan 24, 2017 67.67 68.35 67.64 68.26 2,786,264 +0.71(+1.05%)
Jan 23, 2017 67.70 67.88 67.52 67.55 2,872,904 -0.40(-0.59%)
Jan 20, 2017 67.43 68.34 67.31 67.95 3,940,595 +0.91(+1.36%)
Jan 19, 2017 67.49 67.55 66.91 67.04 2,767,856 -0.82(-1.21%)
Jan 18, 2017 67.20 68.19 67.18 67.86 5,127,322 +0.76(+1.13%)
Jan 17, 2017 65.92 67.18 65.87 67.10 5,136,568 +1.22(+1.85%)
Jan 13, 2017 65.88 65.88 65.88 0 +0.03(+0.05%)
Jan 12, 2017 65.37 65.94 65.26 65.85 2,992,739 +0.54(+0.83%)
Jan 11, 2017 65.30 65.41 65.00 65.31 3,807,763 -0.08(-0.12%)
Jan 10, 2017 66.42 66.43 65.35 65.39 3,485,198 -1.03(-1.55%)
Jan 09, 2017 67.02 67.10 66.23 66.42 3,183,952 -0.94(-1.40%)
Jan 06, 2017 66.81 67.48 66.60 67.36 2,994,996 +0.51(+0.76%)
Jan 05, 2017 66.31 66.99 66.13 66.85 2,857,791 +0.59(+0.89%)
Jan 04, 2017 65.81 66.37 65.80 66.26 4,047,854 +0.72(+1.10%)
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.