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 (%)
May 31, 2017 64.82 65.36 64.71 64.96 7,366,377 +0.23(+0.35%)
May 30, 2017 64.25 64.79 64.01 64.73 5,522,823 +0.54(+0.85%)
May 26, 2017 63.96 64.34 63.90 64.19 2,531,673 +0.07(+0.11%)
May 25, 2017 63.59 64.30 63.51 64.12 4,008,886 +0.66(+1.03%)
May 24, 2017 63.00 63.56 62.89 63.46 3,053,392 +0.65(+1.03%)
May 23, 2017 63.26 63.62 62.73 62.82 3,291,255 -0.37(-0.59%)
May 22, 2017 63.80 64.00 63.11 63.19 4,916,663 -0.46(-0.72%)
May 19, 2017 63.18 64.57 62.96 63.65 8,113,927 +0.76(+1.20%)
May 18, 2017 62.93 63.72 62.12 62.89 8,809,576 -1.50(-2.33%)
May 17, 2017 60.89 65.39 62.38 64.39 22,149,498 +3.50(+5.74%)
May 16, 2017 61.06 61.24 60.86 60.89 3,417,726 -0.06(-0.10%)
May 15, 2017 60.66 61.12 60.64 60.95 2,926,450 +0.34(+0.56%)
May 12, 2017 60.91 60.97 60.55 60.61 2,318,961 -0.31(-0.52%)
May 11, 2017 60.81 60.96 60.68 60.93 2,983,180 -0.15(-0.25%)
May 10, 2017 60.80 61.16 60.63 61.08 3,808,729 +0.26(+0.42%)
May 09, 2017 61.12 61.35 60.72 60.83 2,646,238 -0.29(-0.47%)
May 08, 2017 61.11 61.32 60.95 61.12 2,559,894 +0.03(+0.04%)
May 05, 2017 61.26 61.37 60.86 61.09 3,174,245 -0.12(-0.19%)
May 04, 2017 60.74 61.44 60.49 61.21 5,111,272 +0.74(+1.22%)
May 03, 2017 60.32 60.55 60.11 60.47 4,353,791 +0.27(+0.45%)
May 02, 2017 61.27 61.35 60.19 60.20 5,178,802 -0.88(-1.45%)
May 01, 2017 61.50 61.73 61.06 61.08 3,961,226 -0.20(-0.33%)
Apr 28, 2017 60.55 61.71 59.70 61.29 8,776,037 -1.07(-1.72%)
Apr 27, 2017 62.55 62.83 62.32 62.36 4,591,504 -0.17(-0.27%)
Apr 26, 2017 63.09 63.09 62.49 62.53 3,814,306 -0.61(-0.97%)
Apr 25, 2017 62.88 63.27 62.72 63.14 4,258,886 +0.48(+0.76%)
Apr 24, 2017 62.35 62.75 62.32 62.66 3,892,281 +0.54(+0.88%)
Apr 21, 2017 62.13 62.43 62.03 62.12 3,195,131 -0.14(-0.22%)
Apr 20, 2017 62.39 62.55 62.06 62.26 3,661,250 -0.18(-0.29%)
Apr 19, 2017 62.79 62.86 62.29 62.43 3,815,748 -0.49(-0.78%)
Apr 18, 2017 62.67 63.36 62.59 62.93 4,626,214 +0.25(+0.40%)
Apr 17, 2017 62.31 62.76 62.21 62.67 2,303,988 +0.35(+0.56%)
Apr 13, 2017 62.37 62.54 62.26 62.33 2,758,611 -0.29(-0.46%)
Apr 12, 2017 62.30 62.70 62.19 62.61 3,328,682 +0.25(+0.41%)
Apr 11, 2017 62.31 62.58 62.13 62.36 2,975,689 -0.03(-0.04%)
Apr 10, 2017 62.10 62.58 61.95 62.39 2,636,530 +0.24(+0.38%)
Apr 07, 2017 61.92 62.52 61.71 62.15 3,842,019 +0.27(+0.44%)
Apr 06, 2017 62.11 62.36 61.73 61.88 4,803,820 -0.28(-0.45%)
Apr 05, 2017 62.23 62.66 62.03 62.16 4,588,235 -0.14(-0.22%)
Apr 04, 2017 62.19 62.42 61.92 62.29 4,779,831 +0.21(+0.34%)
Apr 03, 2017 61.85 62.32 61.76 62.08 4,014,653 +0.15(+0.25%)
Mar 31, 2017 61.75 62.20 61.58 61.93 3,367,671 -0.03(-0.05%)
Mar 30, 2017 62.04 62.23 61.86 61.96 2,772,540 -0.28(-0.45%)
Mar 29, 2017 62.27 62.47 62.15 62.24 2,895,702 -0.18(-0.28%)
Mar 28, 2017 61.95 62.64 61.84 62.42 4,260,677 +0.29(+0.46%)
Mar 27, 2017 62.12 62.39 61.79 62.13 3,607,425 -0.20(-0.33%)
Mar 24, 2017 62.55 62.61 62.06 62.34 3,098,664 -0.21(-0.34%)
Mar 23, 2017 62.28 62.99 62.21 62.55 3,360,701 +0.20(+0.33%)
Mar 22, 2017 62.62 62.83 62.16 62.34 3,321,968 -0.02(-0.03%)
Mar 21, 2017 62.58 62.62 62.19 62.36 4,366,547 -0.08(-0.14%)
Mar 20, 2017 62.45 62.61 62.26 62.45 3,304,547 -0.14(-0.22%)
Mar 17, 2017 62.63 62.84 62.37 62.58 6,026,182 +0.05(+0.08%)
Mar 16, 2017 62.47 62.64 62.28 62.53 3,760,798 -0.03(-0.05%)
Mar 15, 2017 62.27 62.70 62.05 62.56 4,935,441 +0.25(+0.39%)
Mar 14, 2017 62.24 62.67 62.18 62.32 4,139,103 -0.21(-0.34%)
Mar 13, 2017 62.55 62.84 62.40 62.53 3,574,457 -0.30(-0.48%)
Mar 10, 2017 62.39 62.90 62.15 62.83 3,989,419 +0.75(+1.21%)
Mar 09, 2017 62.12 62.32 61.86 62.08 4,786,581 +0.18(+0.29%)
Mar 08, 2017 62.04 62.40 61.89 61.90 4,894,742 -0.47(-0.76%)
Mar 07, 2017 62.28 62.52 62.23 62.38 3,801,002 -0.06(-0.09%)
Mar 06, 2017 61.97 62.49 61.90 62.44 4,721,032 +0.17(+0.27%)
Mar 03, 2017 62.17 62.36 61.41 62.27 4,500,537 -0.13(-0.20%)
Mar 02, 2017 61.76 62.45 61.51 62.39 5,250,087 +0.24(+0.38%)
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.