Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 62.32 62.94 62.32 62.85 3,360,125 +0.61(+0.97%)
Aug 30, 2017 62.38 62.52 62.10 62.24 2,367,210 -0.31(-0.49%)
Aug 29, 2017 62.10 63.04 62.00 62.55 3,068,825 +0.35(+0.56%)
Aug 28, 2017 62.53 62.58 61.99 62.20 3,540,524 -0.22(-0.35%)
Aug 25, 2017 62.39 62.74 62.18 62.42 2,464,789 +0.32(+0.52%)
Aug 24, 2017 62.59 62.66 62.02 62.10 4,201,285 -0.39(-0.62%)
Aug 23, 2017 62.73 62.73 62.34 62.48 2,448,564 -0.37(-0.59%)
Aug 22, 2017 62.88 63.13 62.68 62.85 2,690,742 +0.03(+0.04%)
Aug 21, 2017 62.36 62.95 62.36 62.82 2,777,082 +0.52(+0.83%)
Aug 18, 2017 62.59 62.74 62.29 62.31 3,781,569 -0.25(-0.39%)
Aug 17, 2017 63.16 63.47 62.53 62.55 3,705,612 -0.55(-0.88%)
Aug 16, 2017 62.98 63.17 62.74 63.10 2,574,492 +0.11(+0.18%)
Aug 15, 2017 62.68 63.17 62.68 62.99 2,630,711 +0.31(+0.49%)
Aug 14, 2017 62.71 62.88 62.53 62.68 3,468,864 +0.17(+0.27%)
Aug 11, 2017 62.97 63.06 62.49 62.52 2,306,514 -0.25(-0.41%)
Aug 10, 2017 62.64 63.03 62.47 62.77 2,927,055 -0.02(-0.03%)
Aug 09, 2017 62.79 63.10 62.71 62.79 2,834,294 -0.11(-0.18%)
Aug 08, 2017 62.92 63.24 62.76 62.90 2,176,319 -0.04(-0.06%)
Aug 07, 2017 62.69 63.00 62.53 62.94 2,335,777 +0.23(+0.36%)
Aug 04, 2017 63.03 63.03 62.53 62.71 2,618,603 -0.11(-0.17%)
Aug 03, 2017 63.08 63.17 62.64 62.81 3,032,259 -0.02(-0.03%)
Aug 02, 2017 62.81 63.10 62.43 62.83 3,487,654 -0.07(-0.11%)
Aug 01, 2017 63.26 63.42 62.83 62.90 3,479,936 -0.44(-0.69%)
Jul 31, 2017 63.56 63.85 63.32 63.34 3,643,268 -0.30(-0.47%)
Jul 28, 2017 63.89 64.14 63.39 63.64 3,884,071 -0.36(-0.56%)
Jul 27, 2017 64.22 64.39 63.46 64.00 4,931,657 -0.04(-0.07%)
Jul 26, 2017 63.02 65.44 62.78 64.04 6,931,270 +0.83(+1.32%)
Jul 25, 2017 63.45 63.45 62.70 63.21 4,472,154 +0.18(+0.28%)
Jul 24, 2017 64.10 64.13 62.85 63.03 5,333,042 -1.25(-1.94%)
Jul 21, 2017 61.24 64.63 61.22 64.28 8,176,623 +1.04(+1.64%)
Jul 20, 2017 63.68 63.94 63.24 63.24 4,198,262 -0.35(-0.55%)
Jul 19, 2017 63.53 63.76 63.42 63.60 3,279,867 -0.03(-0.04%)
Jul 18, 2017 63.69 63.92 63.48 63.62 3,274,391 -0.06(-0.10%)
Jul 17, 2017 63.53 63.93 63.29 63.68 3,758,083 +0.09(+0.14%)
Jul 14, 2017 63.31 63.75 63.17 63.60 2,831,532 +0.58(+0.92%)
Jul 13, 2017 63.00 63.33 62.63 63.02 4,485,646 -0.04(-0.07%)
Jul 12, 2017 63.47 63.57 63.00 63.06 2,512,568 -0.10(-0.17%)
Jul 11, 2017 63.77 63.78 63.11 63.16 3,552,148 -0.59(-0.93%)
Jul 10, 2017 63.92 64.29 63.52 63.76 2,783,174 -0.23(-0.35%)
Jul 07, 2017 64.29 64.35 63.82 63.98 3,060,868 -0.10(-0.15%)
Jul 06, 2017 64.28 64.56 63.95 64.08 3,271,234 -0.27(-0.42%)
Jul 05, 2017 64.56 64.73 64.30 64.35 2,518,679 -0.16(-0.24%)
Jul 03, 2017 64.86 64.97 64.50 64.51 1,707,728 -0.17(-0.26%)
Jun 30, 2017 64.83 64.97 64.67 64.67 4,148,301 +0.01(+0.01%)
Jun 29, 2017 65.28 65.47 64.60 64.67 3,304,306 -0.85(-1.29%)
Jun 28, 2017 66.03 66.16 65.43 65.51 2,382,551 -0.24(-0.37%)
Jun 27, 2017 66.16 66.28 65.72 65.76 4,058,895 -0.45(-0.69%)
Jun 26, 2017 66.44 66.47 66.14 66.21 2,185,442 -0.03(-0.04%)
Jun 23, 2017 65.98 66.72 65.83 66.24 3,569,667 +0.34(+0.52%)
Jun 22, 2017 66.04 66.18 65.79 65.90 2,720,582 -0.13(-0.20%)
Jun 21, 2017 66.61 66.62 65.92 66.03 2,891,658 -0.58(-0.88%)
Jun 20, 2017 67.06 67.39 66.59 66.61 2,731,615 -0.48(-0.72%)
Jun 19, 2017 66.74 67.09 66.38 67.09 3,312,479 +0.51(+0.77%)
Jun 16, 2017 66.31 66.83 66.13 66.58 4,371,310 -0.03(-0.05%)
Jun 15, 2017 66.05 66.80 65.89 66.61 2,552,025 +0.41(+0.62%)
Jun 14, 2017 66.45 66.61 65.96 66.20 2,903,170 +0.17(+0.25%)
Jun 13, 2017 65.69 66.14 65.49 66.03 2,970,118 +0.12(+0.19%)
Jun 12, 2017 66.18 66.31 65.50 65.91 2,947,764 -0.19(-0.29%)
Jun 09, 2017 66.17 66.38 65.75 66.10 3,422,141 -0.02(-0.03%)
Jun 08, 2017 67.13 65.89 66.12 3,853,151 -1.20(-1.78%)
Jun 07, 2017 67.18 67.41 67.01 67.32 2,406,579 +0.14(+0.21%)
Jun 06, 2017 67.18 67.40 66.85 67.18 2,916,493 -0.20(-0.30%)
Jun 05, 2017 67.18 67.40 66.79 67.38 2,397,335 +0.10(+0.16%)
Jun 02, 2017 67.18 67.27 66.74 67.27 2,641,975 +0.37(+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.