Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 61.49 62.25 61.27 61.75 5,314,549 +0.28(+0.45%)
Feb 27, 2017 61.51 61.79 61.08 61.47 6,147,151 -0.59(-0.95%)
Feb 24, 2017 62.25 62.71 61.61 62.06 7,636,515 -0.92(-1.46%)
Feb 23, 2017 62.51 63.54 62.44 62.99 8,513,586 +0.80(+1.29%)
Feb 22, 2017 62.02 62.26 61.68 62.18 6,868,551 +0.26(+0.42%)
Feb 21, 2017 61.57 62.53 61.46 61.92 12,472,422 +1.02(+1.67%)
Feb 17, 2017 60.91 60.91 60.91 0 +2.52(+4.32%)
Feb 16, 2017 58.05 58.42 57.56 58.38 6,113,219 +0.33(+0.57%)
Feb 15, 2017 57.14 58.16 57.13 58.05 5,408,281 +0.74(+1.28%)
Feb 14, 2017 57.12 57.64 56.85 57.32 6,071,980 +0.03(+0.04%)
Feb 13, 2017 57.42 57.42 56.94 57.29 5,670,718 -0.01(-0.01%)
Feb 10, 2017 56.40 57.41 56.24 57.30 6,580,582 +0.95(+1.68%)
Feb 09, 2017 56.34 56.53 56.07 56.35 3,809,923 +0.01(+0.01%)
Feb 08, 2017 56.41 56.68 56.18 56.34 4,224,918 +0.03(+0.05%)
Feb 07, 2017 55.62 56.51 55.61 56.32 3,847,583 +0.91(+1.63%)
Feb 06, 2017 55.91 55.91 55.38 55.41 3,424,387 -0.41(-0.73%)
Feb 03, 2017 56.13 56.13 55.63 55.82 5,293,223 +0.25(+0.44%)
Feb 02, 2017 55.08 55.86 54.85 55.58 8,347,565 +0.81(+1.48%)
Feb 01, 2017 54.58 55.00 54.52 54.76 5,810,369 +0.12(+0.22%)
Jan 31, 2017 54.60 55.08 54.44 54.64 8,252,939 +0.04(+0.08%)
Jan 30, 2017 54.40 54.87 54.11 54.60 9,443,380 -0.13(-0.23%)
Jan 27, 2017 55.00 55.04 53.67 54.73 17,579,508 -3.01(-5.22%)
Jan 26, 2017 57.83 57.96 57.35 57.74 5,502,974 -0.16(-0.28%)
Jan 25, 2017 57.71 57.92 57.55 57.90 3,586,645 +0.14(+0.25%)
Jan 24, 2017 57.26 57.83 57.23 57.76 3,292,881 +0.60(+1.05%)
Jan 23, 2017 57.28 57.44 57.13 57.16 3,395,274 -0.34(-0.59%)
Jan 20, 2017 57.06 57.83 56.95 57.50 4,657,100 +0.77(+1.36%)
Jan 19, 2017 57.11 57.16 56.62 56.73 3,271,126 -0.36(-0.64%)
Jan 18, 2017 56.53 57.36 56.52 57.09 6,094,632 +0.64(+1.13%)
Jan 17, 2017 55.46 56.52 55.42 56.45 6,105,622 +1.03(+1.85%)
Jan 13, 2017 55.42 55.42 55.42 0 +0.03(+0.05%)
Jan 12, 2017 54.99 55.47 54.90 55.40 3,557,343 +0.45(+0.83%)
Jan 11, 2017 54.94 55.03 54.68 54.94 4,526,128 -0.07(-0.12%)
Jan 10, 2017 55.88 55.89 54.98 55.01 4,142,708 -0.87(-1.55%)
Jan 09, 2017 56.38 56.45 55.72 55.88 3,784,630 -0.79(-1.40%)
Jan 06, 2017 56.21 56.77 56.03 56.67 3,560,026 +0.43(+0.76%)
Jan 05, 2017 55.79 56.36 55.63 56.24 3,396,936 +0.50(+0.89%)
Jan 04, 2017 55.37 55.84 55.36 55.74 4,811,514 +0.61(+1.10%)
Jan 03, 2017 55.15 55.23 54.77 55.14 3,612,953 +0.08(+0.15%)
Dec 30, 2016 55.05 55.05 55.05 0 -0.38(-0.68%)
Dec 29, 2016 55.30 55.52 55.22 55.43 2,506,291 +0.24(+0.43%)
Dec 28, 2016 55.53 55.73 55.18 55.20 1,986,579 -0.34(-0.61%)
Dec 27, 2016 55.69 55.88 55.37 55.53 1,936,555 -0.22(-0.39%)
Dec 23, 2016 55.75 55.75 55.75 0 -0.08(-0.15%)
Dec 22, 2016 55.50 55.89 55.39 55.84 1,989,403 +0.27(+0.48%)
Dec 21, 2016 55.68 56.14 55.55 55.57 2,385,780 -0.29(-0.51%)
Dec 20, 2016 55.90 55.90 55.50 55.85 3,133,049 +0.28(+0.50%)
Dec 19, 2016 55.62 55.94 55.40 55.58 2,863,287 -0.14(-0.26%)
Dec 16, 2016 55.79 55.92 55.27 55.72 5,209,631 +0.00(+0.00%)
Dec 15, 2016 55.29 55.82 54.68 55.72 5,750,853 +0.27(+0.49%)
Dec 14, 2016 56.30 56.48 55.35 55.45 4,527,517 -0.82(-1.46%)
Dec 13, 2016 56.16 56.61 56.11 56.27 4,032,944 +0.12(+0.21%)
Dec 12, 2016 55.76 56.32 55.76 56.16 3,716,371 +0.39(+0.69%)
Dec 09, 2016 55.27 55.84 55.22 55.77 2,930,749 +0.50(+0.90%)
Dec 08, 2016 55.24 55.52 54.94 55.27 3,808,934 -0.19(-0.35%)
Dec 07, 2016 54.79 55.48 54.62 55.47 7,809,475 +0.76(+1.38%)
Dec 06, 2016 54.50 54.79 54.27 54.71 5,397,400 +0.34(+0.62%)
Dec 05, 2016 54.64 54.85 54.28 54.37 5,232,200 -0.08(-0.14%)
Dec 02, 2016 54.83 55.08 54.23 54.45 5,333,530 -0.30(-0.55%)
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.