Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 64.56 64.70 64.24 64.31 3,362,412 -0.26(-0.41%)
Sep 28, 2017 64.42 64.81 64.31 64.58 3,349,272 +0.06(+0.10%)
Sep 27, 2017 63.85 64.52 4,820,240 -0.27(-0.42%)
Sep 26, 2017 64.45 64.92 64.06 64.79 3,745,988 +0.34(+0.53%)
Sep 25, 2017 64.49 65.25 64.10 64.45 8,185,333 +1.60(+2.54%)
Sep 22, 2017 63.02 63.25 62.68 62.85 2,869,543 -0.16(-0.25%)
Sep 21, 2017 64.00 64.14 62.95 63.01 2,694,494 -1.04(-1.63%)
Sep 20, 2017 64.31 64.64 63.65 64.05 2,360,763 -0.23(-0.36%)
Sep 19, 2017 64.03 64.52 63.89 64.28 3,089,985 +0.37(+0.58%)
Sep 18, 2017 63.81 64.03 63.56 63.91 2,209,879 +0.10(+0.15%)
Sep 15, 2017 63.85 64.11 63.32 63.81 5,281,241 +0.12(+0.19%)
Sep 14, 2017 63.18 63.73 63.03 63.69 2,278,052 +0.43(+0.68%)
Sep 13, 2017 63.51 63.64 63.17 63.25 2,046,377 -0.26(-0.42%)
Sep 12, 2017 63.56 63.98 63.44 63.52 1,601,689 -0.06(-0.10%)
Sep 11, 2017 63.40 63.70 63.32 63.58 2,663,900 +0.18(+0.28%)
Sep 08, 2017 62.96 63.82 62.78 63.40 3,344,536 +0.23(+0.36%)
Sep 07, 2017 63.08 63.32 62.78 63.17 2,406,603 +0.06(+0.10%)
Sep 06, 2017 62.78 63.37 62.66 63.11 3,407,033 +0.34(+0.53%)
Sep 05, 2017 62.77 63.06 62.48 62.78 3,167,468 -0.17(-0.27%)
Sep 01, 2017 63.26 63.34 62.72 62.94 2,415,470 -0.30(-0.47%)
Aug 31, 2017 62.72 63.33 62.72 63.24 3,339,124 +0.61(+0.97%)
Aug 30, 2017 62.77 62.91 62.49 62.64 2,352,415 -0.31(-0.49%)
Aug 29, 2017 62.49 63.44 62.39 62.94 3,049,645 +0.35(+0.56%)
Aug 28, 2017 62.93 62.97 62.38 62.59 3,518,396 -0.22(-0.35%)
Aug 25, 2017 62.79 63.13 62.57 62.81 2,449,384 +0.33(+0.52%)
Aug 24, 2017 62.98 63.05 62.41 62.49 4,175,026 -0.39(-0.62%)
Aug 23, 2017 63.12 63.12 62.73 62.87 2,433,261 -0.37(-0.59%)
Aug 22, 2017 63.28 63.53 63.08 63.24 2,673,924 +0.03(+0.04%)
Aug 21, 2017 62.75 63.34 62.75 63.22 2,759,725 +0.52(+0.83%)
Aug 18, 2017 62.98 63.14 62.68 62.70 3,757,934 -0.25(-0.39%)
Aug 17, 2017 63.55 63.87 62.92 62.94 3,682,452 -0.56(-0.88%)
Aug 16, 2017 63.38 63.56 63.13 63.50 2,558,401 +0.11(+0.18%)
Aug 15, 2017 63.08 63.57 63.08 63.39 2,614,269 +0.31(+0.49%)
Aug 14, 2017 63.10 63.28 62.92 63.08 3,447,184 +0.17(+0.27%)
Aug 11, 2017 63.37 63.46 62.88 62.91 2,292,099 -0.26(-0.41%)
Aug 10, 2017 63.03 63.42 62.87 63.17 2,908,760 -0.02(-0.03%)
Aug 09, 2017 63.18 63.50 63.10 63.18 2,816,579 -0.11(-0.18%)
Aug 08, 2017 63.32 63.63 63.16 63.30 2,162,717 -0.04(-0.06%)
Aug 07, 2017 63.09 63.40 62.92 63.33 2,321,178 +0.23(+0.36%)
Aug 04, 2017 63.42 63.42 62.92 63.10 2,602,237 -0.11(-0.17%)
Aug 03, 2017 63.47 63.56 63.03 63.21 3,013,308 -0.02(-0.03%)
Aug 02, 2017 63.20 63.49 62.82 63.23 3,465,856 -0.07(-0.11%)
Aug 01, 2017 63.66 63.82 63.23 63.30 3,458,186 -0.44(-0.69%)
Jul 31, 2017 63.96 64.25 63.72 63.74 3,620,498 -0.30(-0.47%)
Jul 28, 2017 64.30 64.54 63.79 64.04 3,859,795 -0.36(-0.56%)
Jul 27, 2017 64.62 64.80 63.86 64.40 4,900,835 -0.04(-0.07%)
Jul 26, 2017 63.41 65.85 63.17 64.45 6,887,949 +0.84(+1.32%)
Jul 25, 2017 63.85 63.85 63.09 63.61 4,444,203 +0.18(+0.28%)
Jul 24, 2017 64.50 64.53 63.24 63.43 5,299,710 -1.25(-1.94%)
Jul 21, 2017 61.62 65.04 61.60 64.68 8,125,520 +1.04(+1.64%)
Jul 20, 2017 64.08 64.34 63.63 63.64 4,172,022 -0.35(-0.55%)
Jul 19, 2017 63.93 64.16 63.82 64.00 3,259,368 -0.03(-0.04%)
Jul 18, 2017 64.09 64.32 63.88 64.02 3,253,926 -0.06(-0.10%)
Jul 17, 2017 63.92 64.33 63.69 64.08 3,734,595 +0.09(+0.14%)
Jul 14, 2017 63.71 64.15 63.57 64.00 2,813,835 +0.58(+0.92%)
Jul 13, 2017 63.40 63.73 63.03 63.41 4,457,611 -0.04(-0.07%)
Jul 12, 2017 63.87 63.97 63.40 63.46 2,496,864 -0.11(-0.17%)
Jul 11, 2017 64.17 64.18 63.51 63.56 3,529,947 -0.60(-0.93%)
Jul 10, 2017 64.33 64.69 63.92 64.16 2,765,780 -0.23(-0.35%)
Jul 07, 2017 64.69 64.76 64.22 64.39 3,041,737 -0.10(-0.15%)
Jul 06, 2017 64.69 64.97 64.35 64.48 3,250,789 -0.27(-0.42%)
Jul 05, 2017 64.97 65.13 64.71 64.76 2,502,938 -0.16(-0.24%)
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.