Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.15 55.48 54.28 54.28 5,426,526 -1.08(-1.95%)
Nov 29, 2016 55.47 55.55 55.14 55.37 3,213,384 +0.08(+0.15%)
Nov 28, 2016 55.25 55.50 54.96 55.28 3,676,536 -0.08(-0.15%)
Nov 25, 2016 55.20 55.51 55.17 55.37 1,564,954 +0.45(+0.82%)
Nov 23, 2016 54.92 54.92 54.92 0 -0.28(-0.51%)
Nov 22, 2016 55.28 55.53 55.12 55.20 4,273,208 +0.09(+0.17%)
Nov 21, 2016 54.81 55.24 54.77 55.11 4,199,345 +0.30(+0.55%)
Nov 18, 2016 54.71 54.92 54.51 54.81 5,704,895 -0.11(-0.20%)
Nov 17, 2016 55.47 55.62 54.86 54.92 4,604,199 -0.62(-1.12%)
Nov 16, 2016 55.70 55.71 55.20 55.54 3,605,866 +0.12(+0.23%)
Nov 15, 2016 55.48 55.76 55.11 55.42 6,312,524 +0.01(+0.01%)
Nov 14, 2016 55.87 56.06 55.37 55.41 4,679,199 -0.70(-1.25%)
Nov 11, 2016 55.96 56.40 55.61 56.11 4,816,688 +0.18(+0.33%)
Nov 10, 2016 58.05 58.17 55.46 55.92 11,758,009 -2.64(-4.50%)
Nov 09, 2016 58.59 58.77 57.77 58.56 5,889,237 -1.02(-1.70%)
Nov 08, 2016 58.68 59.69 58.55 59.58 4,861,023 +0.87(+1.49%)
Nov 07, 2016 58.47 58.83 58.30 58.70 4,322,019 +0.81(+1.39%)
Nov 04, 2016 58.88 59.01 57.89 57.90 4,655,503 -0.83(-1.42%)
Nov 03, 2016 59.35 59.40 58.59 58.73 4,980,067 -0.51(-0.86%)
Nov 02, 2016 59.04 59.43 58.95 59.24 4,130,083 +0.16(+0.27%)
Nov 01, 2016 59.47 59.57 58.92 59.08 2,799,516 -0.31(-0.52%)
Oct 31, 2016 59.32 59.66 59.10 59.38 3,347,731 +0.16(+0.27%)
Oct 28, 2016 58.88 59.36 58.76 59.23 3,959,608 +0.50(+0.85%)
Oct 27, 2016 59.68 59.81 58.46 58.73 5,247,373 -0.57(-0.97%)
Oct 26, 2016 59.34 59.38 58.84 59.30 3,534,357 -0.04(-0.07%)
Oct 25, 2016 59.39 59.68 59.23 59.34 3,046,930 +0.23(+0.39%)
Oct 24, 2016 59.09 59.38 58.97 59.11 2,894,298 +0.09(+0.16%)
Oct 21, 2016 59.04 59.21 58.76 59.02 4,365,661 +0.00(+0.00%)
Oct 20, 2016 59.35 59.60 58.97 59.02 3,986,135 -0.32(-0.55%)
Oct 19, 2016 59.43 59.61 59.14 59.34 3,553,356 -0.19(-0.32%)
Oct 18, 2016 60.12 60.12 59.53 59.53 3,298,288 -0.12(-0.21%)
Oct 17, 2016 59.93 60.19 59.63 59.66 2,746,820 -0.19(-0.32%)
Oct 14, 2016 59.92 60.34 59.72 59.85 3,473,607 +0.12(+0.21%)
Oct 13, 2016 59.65 60.00 59.39 59.72 3,614,487 -0.22(-0.37%)
Oct 12, 2016 59.72 60.09 59.60 59.95 2,661,443 +0.19(+0.32%)
Oct 11, 2016 60.04 60.11 59.50 59.76 3,590,671 -0.34(-0.56%)
Oct 10, 2016 60.72 60.83 59.92 60.10 3,608,242 -0.36(-0.60%)
Oct 07, 2016 60.75 60.92 59.97 60.46 4,006,476 -0.19(-0.31%)
Oct 06, 2016 60.31 60.85 60.15 60.65 3,095,095 +0.26(+0.42%)
Oct 05, 2016 60.44 60.50 60.08 60.39 2,858,046 +0.14(+0.23%)
Oct 04, 2016 60.95 61.02 60.07 60.25 3,947,663 -0.68(-1.11%)
Oct 03, 2016 61.19 61.30 60.77 60.93 3,251,424 -0.43(-0.70%)
Sep 30, 2016 60.87 61.66 60.84 61.36 5,614,464 +0.70(+1.16%)
Sep 29, 2016 60.88 60.93 60.45 60.66 3,557,709 -0.26(-0.42%)
Sep 28, 2016 61.13 61.21 60.41 60.92 3,243,567 +0.12(+0.19%)
Sep 27, 2016 60.70 61.01 60.44 60.80 2,769,525 +0.29(+0.48%)
Sep 26, 2016 60.46 60.74 60.26 60.51 3,023,997 -0.12(-0.19%)
Sep 23, 2016 60.85 60.86 60.49 60.63 4,365,418 -0.23(-0.38%)
Sep 22, 2016 60.58 60.94 60.54 60.86 3,593,556 +0.44(+0.73%)
Sep 21, 2016 59.99 60.49 59.72 60.42 3,948,898 +0.43(+0.72%)
Sep 20, 2016 60.14 60.34 59.97 59.99 2,945,856 +0.24(+0.40%)
Sep 19, 2016 59.61 60.01 59.53 59.75 2,745,136 +0.19(+0.32%)
Sep 16, 2016 59.45 59.66 59.08 59.56 4,784,180 -0.12(-0.19%)
Sep 15, 2016 59.47 59.86 59.24 59.67 3,688,621 +0.21(+0.35%)
Sep 14, 2016 59.62 59.81 59.30 59.47 3,852,407 +0.01(+0.01%)
Sep 13, 2016 59.86 59.86 59.35 59.46 5,169,091 -0.78(-1.29%)
Sep 12, 2016 59.09 60.29 59.00 60.24 7,163,187 +1.59(+2.71%)
Sep 09, 2016 59.88 59.99 58.65 58.65 6,797,856 -1.76(-2.92%)
Sep 08, 2016 61.02 61.04 60.37 60.41 4,561,546 -0.64(-1.04%)
Sep 07, 2016 62.04 62.07 60.98 61.05 3,984,520 -1.25(-2.01%)
Sep 06, 2016 61.83 62.31 61.76 62.30 2,584,708 +0.31(+0.51%)
Sep 02, 2016 61.75 61.98 61.98 61.98 3,602,075 +0.51(+0.83%)
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.