Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 61.54 62.33 61.51 62.03 5,553,756 +0.71(+1.16%)
Sep 29, 2016 61.55 61.60 61.11 61.32 3,519,241 -0.26(-0.42%)
Sep 28, 2016 61.80 61.87 61.07 61.58 3,208,496 +0.12(+0.19%)
Sep 27, 2016 61.36 61.67 61.10 61.46 2,739,579 +0.29(+0.48%)
Sep 26, 2016 61.12 61.41 60.92 61.17 2,991,299 -0.12(-0.19%)
Sep 23, 2016 61.51 61.52 61.16 61.29 4,318,216 -0.23(-0.38%)
Sep 22, 2016 61.25 61.60 61.21 61.52 3,554,700 +0.44(+0.73%)
Sep 21, 2016 60.64 61.16 60.37 61.08 3,906,200 +0.44(+0.72%)
Sep 20, 2016 60.80 61.00 60.63 60.64 2,914,004 +0.24(+0.40%)
Sep 19, 2016 60.26 60.66 60.18 60.40 2,715,453 +0.19(+0.32%)
Sep 16, 2016 60.10 60.31 59.72 60.21 4,732,450 -0.12(-0.19%)
Sep 15, 2016 60.12 60.51 59.88 60.33 3,648,737 +0.21(+0.35%)
Sep 14, 2016 60.27 60.46 59.95 60.12 3,810,752 +0.01(+0.01%)
Sep 13, 2016 60.51 60.51 60.00 60.11 5,113,199 -0.79(-1.29%)
Sep 12, 2016 59.73 60.95 59.64 60.90 7,085,733 +1.61(+2.71%)
Sep 09, 2016 60.54 60.64 59.29 59.29 6,724,353 -1.78(-2.92%)
Sep 08, 2016 61.69 61.71 61.03 61.07 4,512,223 -0.64(-1.04%)
Sep 07, 2016 62.72 62.75 61.65 61.72 3,941,436 -1.26(-2.01%)
Sep 06, 2016 62.50 62.99 62.43 62.98 2,556,760 +0.32(+0.51%)
Sep 02, 2016 62.43 62.66 62.66 62.66 3,563,127 +0.52(+0.83%)
Sep 01, 2016 62.23 62.28 61.81 62.14 3,604,990 -0.06(-0.09%)
Aug 31, 2016 62.31 62.40 61.92 62.20 3,104,359 -0.13(-0.21%)
Aug 30, 2016 62.51 62.59 62.20 62.33 2,459,564 -0.26(-0.41%)
Aug 29, 2016 62.28 62.69 62.28 62.59 2,865,486 +0.28(+0.46%)
Aug 26, 2016 62.45 63.05 62.09 62.31 2,438,090 -0.13(-0.21%)
Aug 25, 2016 62.28 62.69 62.10 62.44 1,873,508 +0.23(+0.36%)
Aug 24, 2016 62.25 62.30 61.92 62.22 2,082,792 -0.15(-0.24%)
Aug 23, 2016 62.32 62.62 62.27 62.37 1,745,701 +0.03(+0.05%)
Aug 22, 2016 62.23 62.46 62.01 62.33 1,940,653 +0.01(+0.01%)
Aug 19, 2016 62.19 62.34 61.99 62.33 2,496,219 -0.08(-0.13%)
Aug 18, 2016 62.40 62.64 62.32 62.41 2,461,489 +0.01(+0.01%)
Aug 17, 2016 62.24 62.46 61.83 62.40 2,363,919 +0.22(+0.35%)
Aug 16, 2016 62.33 62.63 62.14 62.18 2,160,092 -0.33(-0.52%)
Aug 15, 2016 62.75 62.95 62.45 62.51 2,839,480 -0.22(-0.35%)
Aug 12, 2016 62.75 63.07 62.62 62.73 1,981,961 +0.07(+0.11%)
Aug 11, 2016 62.71 62.97 62.58 62.66 2,802,792 +0.04(+0.07%)
Aug 10, 2016 62.60 62.81 62.40 62.62 2,330,436 +0.05(+0.08%)
Aug 09, 2016 62.38 62.78 62.31 62.57 1,835,710 +0.29(+0.47%)
Aug 08, 2016 62.32 62.34 61.87 62.28 2,657,296 -0.13(-0.20%)
Aug 05, 2016 62.50 62.65 62.09 62.40 2,737,124 -0.17(-0.27%)
Aug 04, 2016 62.09 62.80 62.09 62.57 3,617,719 +0.59(+0.94%)
Aug 03, 2016 62.78 62.83 61.82 61.98 3,169,490 -0.66(-1.06%)
Aug 02, 2016 62.96 63.04 62.30 62.64 4,479,514 -0.20(-0.32%)
Aug 01, 2016 62.28 62.87 62.28 62.85 3,471,006 +0.57(+0.91%)
Jul 29, 2016 61.18 62.73 61.14 62.28 5,330,148 +0.99(+1.61%)
Jul 28, 2016 62.54 62.54 61.13 61.29 4,860,395 -0.03(-0.04%)
Jul 27, 2016 62.06 62.06 61.00 61.31 3,934,063 -0.59(-0.95%)
Jul 26, 2016 61.95 62.45 61.75 61.90 2,564,275 -0.21(-0.34%)
Jul 25, 2016 62.25 62.25 61.91 62.11 2,219,021 -0.32(-0.51%)
Jul 22, 2016 62.02 62.44 61.87 62.43 4,072,127 +0.62(+1.00%)
Jul 21, 2016 61.82 61.99 61.59 61.81 3,154,959 -0.21(-0.34%)
Jul 20, 2016 62.14 62.34 61.99 62.02 3,539,847 -0.04(-0.07%)
Jul 19, 2016 61.77 62.06 61.67 62.06 4,080,706 +0.05(+0.08%)
Jul 18, 2016 62.24 62.36 61.96 62.01 3,214,857 -0.18(-0.29%)
Jul 15, 2016 62.38 62.67 62.01 62.19 5,566,869 +0.01(+0.01%)
Jul 14, 2016 62.00 62.70 61.88 62.18 6,274,953 +0.20(+0.32%)
Jul 13, 2016 61.74 62.00 61.50 61.98 3,181,743 +0.43(+0.70%)
Jul 12, 2016 61.81 61.93 61.36 61.55 4,697,474 -0.45(-0.72%)
Jul 11, 2016 61.63 62.08 61.36 62.00 3,653,242 +0.20(+0.32%)
Jul 08, 2016 61.40 61.82 61.09 61.80 3,509,630 +0.71(+1.16%)
Jul 07, 2016 60.99 61.35 60.83 61.09 3,342,770 +0.10(+0.16%)
Jul 06, 2016 61.03 61.13 60.58 60.99 3,086,036 +0.00(+0.00%)
Jul 05, 2016 60.50 61.33 60.46 60.99 3,758,146 +0.27(+0.45%)
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.