Colgate-Palmolive (NY: CL )

72.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 71.28 71.69 71.02 71.36 2,785,943 +0.19(+0.27%)
Oct 28, 2016 70.75 71.33 70.61 71.17 3,295,140 +0.60(+0.85%)
Oct 27, 2016 71.72 71.87 70.25 70.57 4,366,803 -0.69(-0.97%)
Oct 26, 2016 71.30 71.35 70.71 71.26 2,941,251 -0.05(-0.07%)
Oct 25, 2016 71.37 71.72 71.17 71.31 2,535,620 +0.28(+0.39%)
Oct 24, 2016 71.00 71.36 70.86 71.03 2,408,601 +0.11(+0.16%)
Oct 21, 2016 70.94 71.15 70.61 70.92 3,633,052 +0.00(+0.00%)
Oct 20, 2016 71.32 71.62 70.86 70.92 3,317,215 -0.78(-1.09%)
Oct 19, 2016 71.81 72.02 71.45 71.70 2,940,977 -0.23(-0.32%)
Oct 18, 2016 72.64 72.64 71.93 71.93 2,729,867 -0.15(-0.21%)
Oct 17, 2016 72.41 72.72 72.05 72.08 2,273,438 -0.23(-0.32%)
Oct 14, 2016 72.40 72.90 72.16 72.31 2,874,972 +0.15(+0.21%)
Oct 13, 2016 72.07 72.49 71.76 72.16 2,991,573 -0.27(-0.37%)
Oct 12, 2016 72.15 72.60 72.02 72.43 2,202,775 +0.23(+0.32%)
Oct 11, 2016 72.54 72.63 71.89 72.20 2,971,861 -0.41(-0.56%)
Oct 10, 2016 73.36 73.50 72.40 72.61 2,986,404 -0.44(-0.60%)
Oct 07, 2016 73.40 73.61 72.46 73.05 3,316,007 -0.23(-0.31%)
Oct 06, 2016 72.87 73.52 72.67 73.28 2,561,692 +0.31(+0.42%)
Oct 05, 2016 73.02 73.09 72.59 72.97 2,365,496 +0.17(+0.23%)
Oct 04, 2016 73.64 73.73 72.58 72.80 3,267,330 -0.82(-1.11%)
Oct 03, 2016 73.93 74.06 73.42 73.62 2,691,080 -0.52(-0.70%)
Sep 30, 2016 73.55 74.50 73.51 74.14 4,646,877 +0.85(+1.16%)
Sep 29, 2016 73.56 73.62 73.04 73.29 2,944,580 -0.31(-0.42%)
Sep 28, 2016 73.86 73.95 72.99 73.60 2,684,577 +0.14(+0.19%)
Sep 27, 2016 73.34 73.71 73.03 73.46 2,292,230 +0.35(+0.48%)
Sep 26, 2016 73.05 73.39 72.81 73.11 2,502,847 -0.14(-0.19%)
Sep 23, 2016 73.52 73.53 73.09 73.25 3,613,090 -0.28(-0.38%)
Sep 22, 2016 73.20 73.62 73.15 73.53 2,974,249 +0.53(+0.73%)
Sep 21, 2016 72.48 73.09 72.15 73.00 3,268,352 +0.52(+0.72%)
Sep 20, 2016 72.66 72.90 72.46 72.48 2,438,173 +0.29(+0.40%)
Sep 19, 2016 72.02 72.50 71.93 72.19 2,272,044 +0.23(+0.32%)
Sep 16, 2016 71.83 72.08 71.38 71.96 3,959,683 -0.14(-0.19%)
Sep 15, 2016 71.85 72.32 71.57 72.10 3,052,931 +0.25(+0.35%)
Sep 14, 2016 72.03 72.26 71.65 71.85 3,188,490 +0.01(+0.01%)
Sep 13, 2016 72.32 72.32 71.71 71.84 4,278,259 -0.94(-1.29%)
Sep 12, 2016 71.39 72.84 71.28 72.78 5,928,696 +1.92(+2.71%)
Sep 09, 2016 72.35 72.48 70.86 70.86 5,626,326 -2.13(-2.92%)
Sep 08, 2016 73.73 73.75 72.94 72.99 3,775,417 -0.77(-1.04%)
Sep 07, 2016 74.96 75.00 73.68 73.76 3,297,835 -1.51(-2.01%)
Sep 06, 2016 74.70 75.28 74.61 75.27 2,139,264 +0.38(+0.51%)
Sep 02, 2016 74.61 74.89 74.89 74.89 2,981,300 +0.62(+0.83%)
Sep 01, 2016 74.38 74.43 73.87 74.27 3,016,327 -0.07(-0.09%)
Aug 31, 2016 74.47 74.58 74.00 74.34 2,597,445 -0.16(-0.21%)
Aug 30, 2016 74.71 74.80 74.34 74.50 2,057,939 -0.31(-0.41%)
Aug 29, 2016 74.44 74.93 74.43 74.81 2,397,578 +0.34(+0.46%)
Aug 26, 2016 74.64 75.35 74.20 74.47 2,039,972 -0.16(-0.21%)
Aug 25, 2016 74.43 74.93 74.22 74.63 1,567,581 +0.27(+0.36%)
Aug 24, 2016 74.40 74.46 74.00 74.36 1,742,691 -0.18(-0.24%)
Aug 23, 2016 74.48 74.84 74.42 74.54 1,460,644 +0.04(+0.05%)
Aug 22, 2016 74.38 74.65 74.11 74.50 1,623,762 +0.01(+0.01%)
Aug 19, 2016 74.33 74.51 74.09 74.49 2,088,609 -0.10(-0.13%)
Aug 18, 2016 74.58 74.86 74.48 74.59 2,059,550 +0.01(+0.01%)
Aug 17, 2016 74.39 74.65 73.90 74.58 1,977,912 +0.26(+0.35%)
Aug 16, 2016 74.50 74.85 74.27 74.32 1,807,368 -0.39(-0.52%)
Aug 15, 2016 75.00 75.24 74.64 74.71 2,375,818 -0.26(-0.35%)
Aug 12, 2016 75.00 75.38 74.84 74.97 1,658,325 +0.08(+0.11%)
Aug 11, 2016 74.95 75.26 74.79 74.89 2,345,121 +0.05(+0.07%)
Aug 10, 2016 74.82 75.07 74.58 74.84 1,949,897 +0.06(+0.08%)
Aug 09, 2016 74.55 75.03 74.47 74.78 1,535,955 +0.35(+0.47%)
Aug 08, 2016 74.48 74.51 73.94 74.43 2,223,383 -0.15(-0.20%)
Aug 05, 2016 74.70 74.88 74.21 74.58 2,290,176 -0.20(-0.27%)
Aug 04, 2016 74.21 75.06 74.21 74.78 3,026,978 +0.70(+0.94%)
Aug 03, 2016 75.03 75.09 73.89 74.08 2,651,941 -0.79(-1.06%)
Aug 02, 2016 75.25 75.34 74.46 74.87 3,748,049 -0.24(-0.32%)
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.