Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 62.37 62.86 61.87 62.83 5,206,116 +0.51(+0.81%)
Nov 30, 2017 61.85 62.77 61.85 62.32 5,236,470 +0.38(+0.61%)
Nov 29, 2017 61.43 62.55 61.34 61.94 4,239,779 -0.65(-1.03%)
Nov 28, 2017 62.20 62.65 62.15 62.59 3,143,091 +0.65(+1.06%)
Nov 27, 2017 62.18 62.33 61.85 61.93 3,830,733 -0.01(-0.01%)
Nov 24, 2017 62.23 61.72 61.94 1,149,250 +0.22(+0.36%)
Nov 22, 2017 62.17 62.37 61.57 61.72 3,430,856 -0.40(-0.65%)
Nov 21, 2017 62.13 62.55 62.01 62.12 3,291,732 +0.13(+0.21%)
Nov 20, 2017 61.88 62.28 61.82 61.99 3,254,033 +0.15(+0.25%)
Nov 17, 2017 62.20 62.47 61.74 61.84 5,379,649 -0.64(-1.02%)
Nov 16, 2017 62.65 62.79 62.19 62.47 4,289,207 +0.13(+0.21%)
Nov 15, 2017 63.19 63.20 62.29 62.34 3,562,017 -0.84(-1.33%)
Nov 14, 2017 63.19 63.36 62.90 63.19 3,452,907 -0.21(-0.33%)
Nov 13, 2017 63.02 63.50 62.79 63.39 2,919,735 +0.42(+0.67%)
Nov 10, 2017 62.42 63.19 62.37 62.97 2,933,961 +0.26(+0.41%)
Nov 09, 2017 62.76 63.12 62.38 62.71 5,128,603 -0.31(-0.49%)
Nov 08, 2017 62.92 63.33 62.38 63.02 6,474,473 +2.04(+3.34%)
Nov 07, 2017 60.45 61.16 60.09 60.99 3,896,005 +0.56(+0.93%)
Nov 06, 2017 60.44 60.75 60.00 60.43 3,716,943 +0.09(+0.14%)
Nov 03, 2017 61.05 61.19 60.25 60.34 2,913,568 -0.68(-1.11%)
Nov 02, 2017 60.75 61.16 60.23 61.02 5,391,003 +0.33(+0.54%)
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.