Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.13 58.13 58.13 0 +0.15(+0.26%)
Aug 30, 2018 58.43 58.63 57.80 57.98 3,146,337 -0.63(-1.08%)
Aug 29, 2018 58.53 58.86 58.51 58.61 2,652,807 +0.16(+0.27%)
Aug 28, 2018 58.89 59.00 58.37 58.45 2,298,784 -0.27(-0.46%)
Aug 27, 2018 58.77 58.92 58.30 58.72 2,374,178 +0.18(+0.31%)
Aug 24, 2018 58.25 58.65 58.07 58.54 2,337,491 +0.27(+0.47%)
Aug 23, 2018 58.40 58.73 58.19 58.27 2,810,971 -0.37(-0.63%)
Aug 22, 2018 59.00 59.04 58.64 58.64 2,399,049 -0.36(-0.61%)
Aug 21, 2018 59.14 59.25 58.67 59.00 2,654,826 -0.23(-0.38%)
Aug 20, 2018 59.19 59.42 59.15 59.22 2,458,448 +0.14(+0.24%)
Aug 17, 2018 58.40 59.16 58.15 59.08 4,025,488 +0.68(+1.17%)
Aug 16, 2018 57.82 58.52 57.82 58.40 3,613,621 +0.78(+1.35%)
Aug 15, 2018 57.28 57.69 57.00 57.62 4,850,568 +0.27(+0.47%)
Aug 14, 2018 57.38 57.68 57.32 57.35 2,893,347 -0.03(-0.05%)
Aug 13, 2018 57.31 57.57 56.90 57.38 3,113,359 +0.11(+0.18%)
Aug 10, 2018 57.56 57.64 57.13 57.27 3,354,859 -0.44(-0.76%)
Aug 09, 2018 58.17 58.36 57.66 57.71 3,403,695 -0.58(-0.99%)
Aug 08, 2018 58.71 58.78 58.27 58.29 2,182,722 -0.56(-0.95%)
Aug 07, 2018 59.00 59.00 58.24 58.85 2,491,812 -0.13(-0.22%)
Aug 06, 2018 59.04 59.18 58.80 58.98 2,904,628 -0.11(-0.18%)
Aug 03, 2018 58.97 59.90 58.50 59.08 4,940,034 +0.23(+0.39%)
Aug 02, 2018 57.89 59.02 57.88 58.85 4,121,795 +1.02(+1.76%)
Aug 01, 2018 58.50 58.64 57.59 57.84 4,999,341 -0.81(-1.39%)
Jul 31, 2018 58.21 58.95 58.15 58.65 5,417,184 +0.48(+0.83%)
Jul 30, 2018 57.27 58.34 57.21 58.17 5,485,237 -0.17(-0.30%)
Jul 27, 2018 57.70 58.98 56.82 58.35 6,280,379 -0.25(-0.42%)
Jul 26, 2018 57.79 59.45 57.79 58.59 6,668,576 +0.87(+1.50%)
Jul 25, 2018 57.17 57.84 57.12 57.73 3,809,893 +0.60(+1.04%)
Jul 24, 2018 57.35 57.52 56.83 57.13 6,177,955 -0.50(-0.87%)
Jul 23, 2018 57.73 57.89 57.36 57.63 6,092,148 -0.10(-0.17%)
Jul 20, 2018 57.88 57.24 57.73 3,730,407 +0.18(+0.30%)
Jul 19, 2018 57.20 57.81 56.72 57.55 4,965,310 +0.82(+1.45%)
Jul 18, 2018 56.99 57.36 56.33 56.73 4,242,588 -0.66(-1.14%)
Jul 17, 2018 56.93 57.73 56.93 57.38 3,565,109 +0.32(+0.55%)
Jul 16, 2018 57.03 57.10 56.62 57.07 2,770,073 -0.11(-0.20%)
Jul 13, 2018 56.74 57.23 56.70 57.18 3,087,061 +0.50(+0.89%)
Jul 12, 2018 56.72 57.08 56.50 56.68 2,875,452 -0.06(-0.11%)
Jul 11, 2018 57.17 57.31 56.68 56.74 2,696,233 -0.43(-0.75%)
Jul 10, 2018 56.62 57.20 56.27 57.17 3,004,424 +0.63(+1.12%)
Jul 09, 2018 56.92 57.03 56.49 56.53 4,715,898 -0.68(-1.19%)
Jul 06, 2018 57.38 57.62 57.07 57.21 3,806,811 -0.16(-0.27%)
Jul 05, 2018 56.48 57.37 56.47 57.37 4,220,077 +1.12(+1.99%)
Jul 03, 2018 56.24 56.24 56.24 0 +0.08(+0.14%)
Jul 02, 2018 56.18 56.63 55.69 56.16 3,515,289 -0.20(-0.36%)
Jun 29, 2018 56.53 56.78 56.10 56.37 4,856,475 -0.10(-0.18%)
Jun 28, 2018 56.23 56.51 55.95 56.47 3,325,205 +0.19(+0.34%)
Jun 27, 2018 56.66 57.11 56.22 56.28 4,862,370 -0.37(-0.66%)
Jun 26, 2018 56.63 56.97 56.08 56.65 4,485,338 +0.03(+0.05%)
Jun 25, 2018 55.94 56.75 55.83 56.63 5,096,599 +0.42(+0.74%)
Jun 22, 2018 55.27 56.34 55.23 56.21 5,867,689 +0.99(+1.80%)
Jun 21, 2018 55.38 55.57 55.01 55.22 4,192,234 -0.36(-0.64%)
Jun 20, 2018 55.50 55.70 55.19 55.57 5,632,794 -0.09(-0.16%)
Jun 19, 2018 55.67 56.14 55.34 55.66 5,265,969 +0.60(+1.09%)
Jun 18, 2018 55.84 55.98 54.53 55.06 9,088,466 -1.23(-2.19%)
Jun 15, 2018 56.33 55.06 56.30 11,204,998 +1.23(+2.24%)
Jun 14, 2018 54.81 55.30 54.50 55.06 4,958,669 +0.22(+0.40%)
Jun 13, 2018 55.47 55.60 54.76 54.84 4,889,505 -0.58(-1.05%)
Jun 12, 2018 55.44 55.70 55.21 55.43 3,858,262 -0.02(-0.03%)
Jun 11, 2018 55.10 55.58 55.09 55.44 3,702,797 +0.36(+0.65%)
Jun 08, 2018 54.75 55.50 54.70 55.09 5,498,992 +0.50(+0.92%)
Jun 07, 2018 54.20 55.28 54.01 54.58 6,550,883 +0.17(+0.30%)
Jun 06, 2018 54.47 53.90 54.42 3,898,648 +0.24(+0.45%)
Jun 05, 2018 54.57 54.63 54.13 54.17 3,834,454 -0.37(-0.67%)
Jun 04, 2018 54.52 54.83 54.37 54.54 3,750,611 +0.02(+0.03%)
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.