Skip to main content

Colgate-Palmolive (NY: CL )

89.96 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 60.78 60.84 59.63 59.63 4,360,612 -0.82(-1.36%)
Feb 27, 2018 61.54 61.64 60.45 60.45 3,551,917 -0.99(-1.62%)
Feb 26, 2018 61.19 61.50 60.95 61.45 3,290,070 +0.67(+1.10%)
Feb 23, 2018 60.32 60.78 60.01 60.78 2,774,066 +0.79(+1.31%)
Feb 22, 2018 60.00 3,570,550 +0.22(+0.36%)
Feb 21, 2018 60.51 60.91 59.78 59.78 3,173,279 -0.77(-1.27%)
Feb 20, 2018 61.36 60.35 60.55 3,489,034 -1.24(-2.00%)
Feb 16, 2018 61.79 61.79 61.79 0 +0.21(+0.34%)
Feb 15, 2018 60.37 61.58 60.09 61.58 4,069,245 +1.38(+2.30%)
Feb 14, 2018 60.33 60.55 59.66 60.20 4,139,610 -0.59(-0.97%)
Feb 13, 2018 60.91 60.78 3,901,604 +0.10(+0.16%)
Feb 12, 2018 60.53 61.28 60.30 60.69 3,998,898 +0.37(+0.62%)
Feb 09, 2018 60.13 60.58 59.22 60.32 7,052,288 +0.70(+1.17%)
Feb 08, 2018 60.67 60.77 59.61 59.62 5,638,140 -1.05(-1.74%)
Feb 07, 2018 60.87 61.42 60.54 60.67 5,104,109 -0.21(-0.34%)
Feb 06, 2018 59.75 61.42 58.96 60.88 7,850,598 -0.12(-0.20%)
Feb 05, 2018 62.55 63.10 60.68 61.00 7,252,365 -1.63(-2.60%)
Feb 02, 2018 63.11 63.24 62.50 62.62 5,933,748 -0.78(-1.23%)
Feb 01, 2018 64.27 64.53 63.27 63.40 4,505,426 -0.79(-1.23%)
Jan 31, 2018 64.65 64.65 63.24 64.19 6,313,537 -0.37(-0.58%)
Jan 30, 2018 63.79 64.64 63.51 64.56 6,971,186 +0.76(+1.19%)
Jan 29, 2018 63.47 64.33 62.97 63.80 9,988,125 +0.20(+0.31%)
Jan 26, 2018 63.84 64.23 62.64 63.60 15,223,241 -3.24(-4.85%)
Jan 25, 2018 66.64 66.89 66.25 66.84 4,900,459 +0.44(+0.66%)
Jan 24, 2018 66.57 66.70 66.10 66.40 4,135,105 -0.09(-0.13%)
Jan 23, 2018 66.58 66.72 66.03 66.49 3,812,181 -0.41(-0.62%)
Jan 22, 2018 66.46 67.05 66.27 66.90 3,266,964 +0.24(+0.36%)
Jan 19, 2018 66.20 67.02 66.06 66.66 5,209,028 +0.75(+1.14%)
Jan 18, 2018 65.99 66.48 65.67 65.91 4,696,845 -0.04(-0.07%)
Jan 17, 2018 65.22 66.34 65.09 65.96 4,016,873 +1.08(+1.67%)
Jan 16, 2018 64.46 65.14 64.16 64.87 5,324,407 +0.69(+1.07%)
Jan 12, 2018 64.19 64.19 64.19 0 +0.06(+0.09%)
Jan 11, 2018 64.48 64.50 63.98 64.13 2,333,685 -0.23(-0.36%)
Jan 10, 2018 64.07 64.36 3,648,496 -0.71(-1.08%)
Jan 09, 2018 65.01 65.26 64.73 65.06 2,927,848 +0.09(+0.15%)
Jan 08, 2018 64.65 65.05 64.51 64.97 1,963,854 +0.09(+0.15%)
Jan 05, 2018 64.94 65.02 64.63 64.87 3,316,604 +0.08(+0.12%)
Jan 04, 2018 64.56 65.34 64.50 64.80 2,908,386 +0.41(+0.64%)
Jan 03, 2018 64.61 65.13 64.22 64.38 3,848,347 -0.25(-0.39%)
Jan 02, 2018 64.88 65.37 64.70 64.63 5,060,040 -0.27(-0.41%)
Dec 29, 2017 64.90 64.90 64.90 0 +0.27(+0.41%)
Dec 28, 2017 64.85 64.98 64.50 64.63 1,750,993 -0.20(-0.31%)
Dec 27, 2017 65.01 65.11 64.77 64.83 1,426,598 -0.09(-0.15%)
Dec 26, 2017 64.64 65.14 64.51 64.93 1,411,473 +0.28(+0.44%)
Dec 22, 2017 64.50 64.76 64.29 64.64 2,541,608 +0.42(+0.66%)
Dec 21, 2017 64.37 64.59 64.15 64.22 2,228,166 +0.12(+0.19%)
Dec 20, 2017 64.76 64.80 63.99 64.10 4,383,308 -0.28(-0.44%)
Dec 19, 2017 64.25 64.94 64.22 64.38 4,877,145 +0.74(+1.16%)
Dec 18, 2017 63.78 64.31 63.63 63.64 3,781,061 -0.05(-0.08%)
Dec 15, 2017 63.52 64.22 63.50 63.70 5,167,199 +0.70(+1.11%)
Dec 14, 2017 63.09 63.22 62.80 63.00 2,171,618 -0.09(-0.15%)
Dec 13, 2017 62.53 63.48 62.48 63.09 4,092,250 +0.74(+1.19%)
Dec 12, 2017 62.35 62.93 62.28 62.35 3,832,544 -0.58(-0.93%)
Dec 11, 2017 62.91 63.03 62.35 62.94 5,153,122 -0.13(-0.20%)
Dec 08, 2017 62.93 63.09 62.53 63.07 3,543,464 +0.10(+0.16%)
Dec 07, 2017 63.60 63.84 62.91 62.96 4,297,130 -0.90(-1.41%)
Dec 06, 2017 63.96 64.30 63.76 63.87 3,134,293 -0.29(-0.46%)
Dec 05, 2017 64.19 64.36 63.66 64.16 4,026,178 +0.06(+0.09%)
Dec 04, 2017 62.87 64.19 62.84 64.10 4,203,592 +1.27(+2.03%)
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.