Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 57.50 57.50 57.50 0 +0.15(+0.26%)
Aug 30, 2018 57.79 57.99 57.18 57.35 3,180,729 -0.62(-1.08%)
Aug 29, 2018 57.90 58.23 57.88 57.98 2,681,805 +0.16(+0.27%)
Aug 28, 2018 58.25 58.36 57.73 57.82 2,323,912 -0.27(-0.46%)
Aug 27, 2018 58.13 58.29 57.67 58.09 2,400,129 +0.18(+0.31%)
Aug 24, 2018 57.62 58.02 57.44 57.91 2,363,041 +0.27(+0.47%)
Aug 23, 2018 57.77 58.10 57.56 57.64 2,841,697 -0.36(-0.63%)
Aug 22, 2018 58.36 58.40 58.00 58.00 2,425,273 -0.35(-0.61%)
Aug 21, 2018 58.50 58.61 58.04 58.36 2,683,846 -0.23(-0.38%)
Aug 20, 2018 58.55 58.78 58.51 58.58 2,485,321 +0.14(+0.24%)
Aug 17, 2018 57.77 58.52 57.52 58.44 4,069,490 +0.68(+1.17%)
Aug 16, 2018 57.20 57.89 57.20 57.77 3,653,121 +0.77(+1.35%)
Aug 15, 2018 56.66 57.07 56.38 57.00 4,903,589 +0.27(+0.47%)
Aug 14, 2018 56.76 57.06 56.70 56.73 2,924,974 -0.03(-0.05%)
Aug 13, 2018 56.69 56.95 56.29 56.76 3,147,391 +0.10(+0.18%)
Aug 10, 2018 56.94 57.02 56.51 56.65 3,391,531 -0.43(-0.76%)
Aug 09, 2018 57.54 57.73 57.04 57.08 3,440,900 -0.57(-0.99%)
Aug 08, 2018 58.07 58.15 57.64 57.66 2,206,581 -0.55(-0.95%)
Aug 07, 2018 58.36 58.36 57.61 58.21 2,519,050 -0.13(-0.22%)
Aug 06, 2018 58.40 58.54 58.17 58.34 2,936,378 -0.10(-0.18%)
Aug 03, 2018 58.33 59.25 57.86 58.44 4,994,033 +0.23(+0.39%)
Aug 02, 2018 57.27 58.38 57.26 58.22 4,166,850 +1.00(+1.76%)
Aug 01, 2018 57.86 58.01 56.97 57.21 5,053,988 -0.81(-1.39%)
Jul 31, 2018 57.58 58.31 57.52 58.02 5,476,399 +0.48(+0.83%)
Jul 30, 2018 56.65 57.71 56.59 57.54 5,545,195 -0.17(-0.30%)
Jul 27, 2018 57.08 58.34 56.21 57.72 6,349,029 -0.24(-0.42%)
Jul 26, 2018 57.16 58.81 57.16 57.96 6,741,469 +0.86(+1.50%)
Jul 25, 2018 56.55 57.21 56.50 57.10 3,851,538 +0.59(+1.04%)
Jul 24, 2018 56.73 56.89 56.22 56.51 6,245,486 -0.49(-0.87%)
Jul 23, 2018 57.11 57.27 56.74 57.01 6,158,741 -0.10(-0.17%)
Jul 20, 2018 57.26 56.63 57.10 3,771,183 +0.17(+0.30%)
Jul 19, 2018 56.58 57.19 56.11 56.93 5,019,586 +0.81(+1.45%)
Jul 18, 2018 56.37 56.74 55.73 56.11 4,288,963 -0.65(-1.14%)
Jul 17, 2018 56.31 57.10 56.31 56.76 3,604,078 +0.31(+0.55%)
Jul 16, 2018 56.42 56.49 56.01 56.45 2,800,352 -0.11(-0.20%)
Jul 13, 2018 56.13 56.62 56.08 56.56 3,120,805 +0.50(+0.89%)
Jul 12, 2018 56.11 56.46 55.89 56.07 2,906,884 -0.06(-0.11%)
Jul 11, 2018 56.55 56.69 56.07 56.13 2,725,706 -0.42(-0.75%)
Jul 10, 2018 56.01 56.58 55.66 56.55 3,037,265 +0.63(+1.12%)
Jul 09, 2018 56.31 56.41 55.88 55.92 4,767,447 -0.67(-1.19%)
Jul 06, 2018 56.76 56.99 56.45 56.59 3,848,423 -0.15(-0.27%)
Jul 05, 2018 55.87 56.75 55.86 56.74 4,266,207 +1.11(+1.99%)
Jul 03, 2018 55.64 55.64 55.64 0 +0.08(+0.14%)
Jul 02, 2018 55.57 56.01 55.08 55.56 3,553,714 -0.20(-0.35%)
Jun 29, 2018 55.92 56.17 55.50 55.76 4,909,561 -0.10(-0.18%)
Jun 28, 2018 55.62 55.90 55.34 55.86 3,361,553 +0.19(+0.34%)
Jun 27, 2018 56.05 56.49 55.61 55.67 4,915,520 -0.37(-0.66%)
Jun 26, 2018 56.01 56.35 55.47 56.04 4,534,367 +0.03(+0.05%)
Jun 25, 2018 55.33 56.13 55.23 56.01 5,152,310 +0.41(+0.74%)
Jun 22, 2018 54.67 55.73 54.64 55.60 5,931,828 +0.98(+1.80%)
Jun 21, 2018 54.78 54.97 54.42 54.62 4,238,059 -0.35(-0.64%)
Jun 20, 2018 54.90 55.10 54.59 54.97 5,694,365 -0.09(-0.16%)
Jun 19, 2018 55.07 55.53 54.74 55.06 5,323,531 +0.59(+1.09%)
Jun 18, 2018 55.24 55.38 53.94 54.47 9,187,811 -1.22(-2.19%)
Jun 15, 2018 55.72 54.47 55.69 11,327,479 +1.22(+2.24%)
Jun 14, 2018 54.22 54.71 53.91 54.47 5,012,872 +0.22(+0.40%)
Jun 13, 2018 54.87 55.00 54.17 54.25 4,942,952 -0.58(-1.05%)
Jun 12, 2018 54.84 55.09 54.61 54.83 3,900,436 -0.02(-0.03%)
Jun 11, 2018 54.50 54.98 54.50 54.84 3,743,272 +0.35(+0.65%)
Jun 08, 2018 54.16 54.90 54.11 54.49 5,559,101 +0.50(+0.92%)
Jun 07, 2018 53.61 54.68 53.42 53.99 6,622,490 +0.16(+0.30%)
Jun 06, 2018 53.88 53.31 53.83 3,941,263 +0.24(+0.45%)
Jun 05, 2018 53.98 54.03 53.54 53.59 3,876,368 -0.36(-0.67%)
Jun 04, 2018 53.93 54.23 53.79 53.95 3,791,608 +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.