Skip to main content

Colgate-Palmolive (NY: CL )

102.77 -0.41 (-0.40%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 61.08 61.53 60.92 61.26 3,404,483 -0.03(-0.05%)
Mar 30, 2017 61.37 61.56 61.19 61.29 2,802,846 -0.28(-0.45%)
Mar 29, 2017 61.59 61.80 61.47 61.57 2,927,354 -0.18(-0.28%)
Mar 28, 2017 61.28 61.96 61.18 61.75 4,307,250 +0.28(+0.46%)
Mar 27, 2017 61.44 61.72 61.13 61.46 3,646,857 -0.20(-0.33%)
Mar 24, 2017 61.87 61.94 61.39 61.66 3,132,535 -0.21(-0.34%)
Mar 23, 2017 61.61 62.31 61.54 61.87 3,397,436 +0.20(+0.33%)
Mar 22, 2017 61.95 62.15 61.49 61.67 3,358,280 -0.02(-0.03%)
Mar 21, 2017 61.90 61.95 61.52 61.69 4,414,277 -0.08(-0.14%)
Mar 20, 2017 61.77 61.93 61.59 61.77 3,340,668 -0.13(-0.22%)
Mar 17, 2017 61.95 62.16 61.70 61.90 6,092,054 +0.05(+0.08%)
Mar 16, 2017 61.80 61.96 61.61 61.85 3,801,907 -0.03(-0.05%)
Mar 15, 2017 61.59 62.02 61.38 61.89 4,989,390 +0.24(+0.39%)
Mar 14, 2017 61.57 61.99 61.51 61.65 4,184,347 -0.21(-0.34%)
Mar 13, 2017 61.87 62.16 61.73 61.85 3,613,529 -0.30(-0.48%)
Mar 10, 2017 61.72 62.22 61.48 62.16 4,033,026 +0.74(+1.21%)
Mar 09, 2017 61.44 61.65 61.19 61.41 4,838,902 +0.18(+0.29%)
Mar 08, 2017 61.37 61.73 61.22 61.23 4,948,246 -0.47(-0.76%)
Mar 07, 2017 61.60 61.85 61.55 61.70 3,842,551 -0.06(-0.09%)
Mar 06, 2017 61.30 61.81 61.23 61.76 4,772,637 +0.17(+0.27%)
Mar 03, 2017 61.49 61.69 60.75 61.59 4,549,732 -0.13(-0.20%)
Mar 02, 2017 61.09 61.77 60.85 61.72 5,307,476 +0.23(+0.38%)
Mar 01, 2017 61.14 61.58 60.85 61.49 4,890,103 +0.40(+0.66%)
Feb 28, 2017 60.82 61.58 60.61 61.08 5,372,642 +0.28(+0.45%)
Feb 27, 2017 60.84 61.12 60.42 60.81 6,214,344 -0.59(-0.95%)
Feb 24, 2017 61.58 62.03 60.94 61.39 7,719,988 -0.91(-1.46%)
Feb 23, 2017 61.84 62.85 61.76 62.31 8,606,647 +0.80(+1.29%)
Feb 22, 2017 61.35 61.59 61.02 61.51 6,943,630 +0.26(+0.42%)
Feb 21, 2017 60.90 61.85 60.80 61.25 12,608,756 +1.00(+1.67%)
Feb 17, 2017 60.25 60.25 60.25 0 +2.49(+4.32%)
Feb 16, 2017 57.43 57.79 56.94 57.75 6,180,042 +0.33(+0.57%)
Feb 15, 2017 56.52 57.54 56.51 57.43 5,467,398 +0.73(+1.28%)
Feb 14, 2017 56.50 57.02 56.24 56.70 6,138,353 +0.03(+0.04%)
Feb 13, 2017 56.80 56.80 56.32 56.67 5,732,704 -0.01(-0.01%)
Feb 10, 2017 55.79 56.79 55.64 56.68 6,652,514 +0.94(+1.68%)
Feb 09, 2017 55.74 55.92 55.46 55.74 3,851,569 +0.01(+0.02%)
Feb 08, 2017 55.80 56.07 55.57 55.74 4,271,100 +0.03(+0.05%)
Feb 07, 2017 55.02 55.90 55.01 55.71 3,889,640 +0.90(+1.63%)
Feb 06, 2017 55.31 55.31 54.78 54.81 3,461,819 -0.40(-0.73%)
Feb 03, 2017 55.53 55.53 55.03 55.22 5,351,083 +0.24(+0.44%)
Feb 02, 2017 54.48 55.26 54.25 54.97 8,438,812 +0.80(+1.48%)
Feb 01, 2017 53.99 54.40 53.93 54.17 5,873,881 +0.12(+0.22%)
Jan 31, 2017 54.01 54.48 53.85 54.05 8,343,151 +0.04(+0.08%)
Jan 30, 2017 53.81 54.28 53.53 54.01 9,546,605 -0.13(-0.23%)
Jan 27, 2017 54.40 54.45 53.09 54.14 17,771,668 -2.98(-5.22%)
Jan 26, 2017 57.21 57.33 56.73 57.12 5,563,126 -0.16(-0.28%)
Jan 25, 2017 57.08 57.29 56.93 57.28 3,625,850 +0.14(+0.25%)
Jan 24, 2017 56.64 57.21 56.61 57.13 3,328,875 +0.59(+1.05%)
Jan 23, 2017 56.66 56.82 56.51 56.54 3,432,388 -0.33(-0.59%)
Jan 20, 2017 56.44 57.20 56.34 56.87 4,708,006 +0.76(+1.36%)
Jan 19, 2017 56.49 56.54 56.00 56.11 3,306,882 -0.36(-0.64%)
Jan 18, 2017 55.92 56.74 55.91 56.47 6,161,252 +0.63(+1.13%)
Jan 17, 2017 54.86 55.91 54.82 55.84 6,172,362 +1.02(+1.85%)
Jan 13, 2017 54.82 54.82 54.82 0 +0.02(+0.05%)
Jan 12, 2017 54.40 54.87 54.31 54.80 3,596,228 +0.45(+0.83%)
Jan 11, 2017 54.34 54.43 54.09 54.35 4,575,602 -0.07(-0.12%)
Jan 10, 2017 55.27 55.28 54.38 54.42 4,187,992 -0.86(-1.55%)
Jan 09, 2017 55.77 55.84 55.12 55.27 3,825,999 -0.78(-1.40%)
Jan 06, 2017 55.60 56.16 55.42 56.06 3,598,940 +0.42(+0.76%)
Jan 05, 2017 55.18 55.75 55.03 55.63 3,434,067 +0.49(+0.89%)
Jan 04, 2017 54.77 55.23 54.76 55.14 4,864,108 +0.60(+1.10%)
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.