Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.26 55.28 54.12 54.28 5,502,915 -1.12(-2.02%)
May 30, 2018 54.84 55.60 54.60 55.39 5,118,787 +0.71(+1.31%)
May 29, 2018 54.77 55.12 54.51 54.68 5,850,997 -0.16(-0.30%)
May 25, 2018 54.84 54.84 54.84 0 +1.08(+2.02%)
May 24, 2018 53.97 54.30 53.64 53.76 3,991,571 -0.20(-0.37%)
May 23, 2018 53.68 54.21 53.54 53.96 3,963,164 +0.27(+0.50%)
May 22, 2018 53.75 54.13 53.58 53.69 4,806,658 +0.14(+0.26%)
May 21, 2018 53.76 53.97 53.48 53.55 5,179,677 +0.03(+0.05%)
May 18, 2018 53.61 53.65 53.17 53.53 5,865,424 -0.06(-0.11%)
May 17, 2018 53.52 53.66 53.18 53.59 4,743,629 +0.17(+0.32%)
May 16, 2018 53.02 53.69 52.91 53.42 4,432,670 +0.38(+0.71%)
May 15, 2018 53.16 53.25 52.72 53.04 7,640,573 -0.34(-0.63%)
May 14, 2018 53.94 54.06 53.23 53.37 6,213,185 -0.58(-1.07%)
May 11, 2018 54.03 54.63 53.77 53.95 4,666,376 +0.20(+0.37%)
May 10, 2018 53.65 53.99 53.39 53.75 4,691,499 +0.49(+0.92%)
May 09, 2018 53.79 53.91 53.12 53.26 5,820,205 -0.32(-0.59%)
May 08, 2018 54.21 54.43 53.54 53.58 6,000,810 -0.46(-0.86%)
May 07, 2018 54.95 55.07 54.02 54.04 4,994,203 -0.77(-1.40%)
May 04, 2018 54.55 55.08 54.48 54.81 4,538,496 +0.34(+0.62%)
May 03, 2018 54.24 54.84 54.09 54.47 7,532,099 +0.15(+0.29%)
May 02, 2018 55.70 55.79 54.22 54.32 9,297,947 -1.60(-2.86%)
May 01, 2018 55.73 56.25 55.60 55.92 5,756,526 -0.20(-0.35%)
Apr 30, 2018 56.71 56.91 55.91 56.12 8,596,261 -1.16(-2.03%)
Apr 27, 2018 56.68 57.74 55.78 57.28 7,601,140 -0.01(-0.02%)
Apr 26, 2018 57.11 57.54 56.99 57.29 5,649,659 +0.15(+0.27%)
Apr 25, 2018 57.12 57.69 56.99 57.13 4,893,293 -0.19(-0.33%)
Apr 24, 2018 57.37 57.56 56.65 57.32 5,817,376 +0.22(+0.39%)
Apr 23, 2018 57.81 57.94 56.79 57.10 8,854,311 -0.99(-1.70%)
Apr 20, 2018 59.85 60.01 58.01 58.09 10,039,521 -1.94(-3.22%)
Apr 19, 2018 61.05 61.06 59.74 60.02 6,436,120 -1.63(-2.64%)
Apr 18, 2018 61.84 62.10 61.61 61.65 4,490,521 -0.13(-0.21%)
Apr 17, 2018 62.02 62.03 61.44 61.78 3,866,878 -0.18(-0.29%)
Apr 16, 2018 61.54 62.03 61.33 61.96 4,781,813 +0.72(+1.17%)
Apr 13, 2018 60.73 61.29 60.65 61.24 4,499,030 +0.56(+0.93%)
Apr 12, 2018 61.16 61.45 60.60 60.67 3,135,686 -0.38(-0.62%)
Apr 11, 2018 61.20 61.49 60.77 61.05 4,768,640 -0.30(-0.49%)
Apr 10, 2018 61.25 61.59 60.87 61.35 3,512,866 +0.27(+0.43%)
Apr 09, 2018 61.58 61.58 60.90 61.08 3,116,024 -0.19(-0.31%)
Apr 06, 2018 61.28 61.93 60.84 61.27 3,417,077 -0.15(-0.24%)
Apr 05, 2018 61.30 61.72 61.03 61.42 3,850,403 +0.14(+0.22%)
Apr 04, 2018 60.31 61.59 60.14 61.28 4,173,194 +0.60(+0.99%)
Apr 03, 2018 60.13 60.78 59.84 60.68 4,346,447 +0.68(+1.14%)
Apr 02, 2018 61.00 61.30 59.80 60.00 4,804,677 -1.31(-2.13%)
Mar 29, 2018 61.31 61.31 61.31 0 +0.75(+1.24%)
Mar 28, 2018 59.48 60.78 59.48 60.55 4,880,693 +1.30(+2.19%)
Mar 27, 2018 58.32 59.74 58.32 59.25 4,396,519 +0.93(+1.60%)
Mar 26, 2018 58.91 59.11 58.04 58.32 3,824,589 -0.16(-0.28%)
Mar 23, 2018 58.95 59.42 58.38 58.48 4,377,202 -0.38(-0.64%)
Mar 22, 2018 58.63 59.51 58.63 58.86 4,812,690 +0.11(+0.19%)
Mar 21, 2018 59.56 59.59 58.66 58.75 4,892,560 -0.86(-1.43%)
Mar 20, 2018 60.06 60.32 59.30 59.60 2,809,923 -0.32(-0.53%)
Mar 19, 2018 59.84 60.98 59.68 59.92 4,415,952 +0.38(+0.63%)
Mar 16, 2018 59.55 59.84 59.39 59.54 8,243,391 +0.05(+0.09%)
Mar 15, 2018 59.90 60.05 59.27 59.49 3,554,338 -0.37(-0.61%)
Mar 14, 2018 60.62 60.71 59.62 59.86 4,865,548 -0.75(-1.24%)
Mar 13, 2018 60.93 61.07 60.31 60.61 5,456,081 -0.18(-0.30%)
Mar 12, 2018 61.03 61.28 60.63 60.79 3,478,634 -0.14(-0.22%)
Mar 09, 2018 60.85 61.21 60.52 60.93 3,423,728 +0.19(+0.31%)
Mar 08, 2018 59.66 60.77 59.57 60.74 4,792,815 +1.15(+1.92%)
Mar 07, 2018 59.78 59.60 3,861,607 +0.03(+0.06%)
Mar 06, 2018 59.95 60.22 59.21 59.56 3,440,208 -0.37(-0.61%)
Mar 05, 2018 59.01 60.00 58.99 59.93 3,620,877 +0.68(+1.15%)
Mar 02, 2018 58.59 59.35 58.59 59.25 3,728,951 +0.35(+0.60%)
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.