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 (%)
Dec 30, 2016 55.05 55.05 55.05 0 -0.38(-0.68%)
Dec 29, 2016 55.30 55.52 55.22 55.43 2,506,291 +0.24(+0.43%)
Dec 28, 2016 55.53 55.73 55.18 55.20 1,986,579 -0.34(-0.61%)
Dec 27, 2016 55.69 55.88 55.37 55.53 1,936,555 -0.22(-0.39%)
Dec 23, 2016 55.75 55.75 55.75 0 -0.08(-0.15%)
Dec 22, 2016 55.50 55.89 55.39 55.84 1,989,403 +0.27(+0.48%)
Dec 21, 2016 55.68 56.14 55.55 55.57 2,385,780 -0.29(-0.51%)
Dec 20, 2016 55.90 55.90 55.50 55.85 3,133,049 +0.28(+0.50%)
Dec 19, 2016 55.62 55.94 55.40 55.58 2,863,287 -0.14(-0.26%)
Dec 16, 2016 55.79 55.92 55.27 55.72 5,209,631 +0.00(+0.00%)
Dec 15, 2016 55.29 55.82 54.68 55.72 5,750,853 +0.27(+0.49%)
Dec 14, 2016 56.30 56.48 55.35 55.45 4,527,517 -0.82(-1.46%)
Dec 13, 2016 56.16 56.61 56.11 56.27 4,032,944 +0.12(+0.21%)
Dec 12, 2016 55.76 56.32 55.76 56.16 3,716,371 +0.39(+0.69%)
Dec 09, 2016 55.27 55.84 55.22 55.77 2,930,749 +0.50(+0.90%)
Dec 08, 2016 55.24 55.52 54.94 55.27 3,808,934 -0.19(-0.35%)
Dec 07, 2016 54.79 55.48 54.62 55.47 7,809,475 +0.76(+1.38%)
Dec 06, 2016 54.50 54.79 54.27 54.71 5,397,400 +0.34(+0.62%)
Dec 05, 2016 54.64 54.85 54.28 54.37 5,232,200 -0.08(-0.14%)
Dec 02, 2016 54.83 55.08 54.23 54.45 5,333,530 -0.30(-0.55%)
Dec 01, 2016 54.88 55.00 54.38 54.75 4,997,935 -0.13(-0.23%)
Nov 30, 2016 55.75 56.09 54.88 54.88 5,367,851 -1.09(-1.95%)
Nov 29, 2016 56.07 56.16 55.74 55.97 3,178,639 +0.08(+0.15%)
Nov 28, 2016 55.85 56.11 55.56 55.89 3,636,783 -0.08(-0.15%)
Nov 25, 2016 55.80 56.11 55.78 55.97 1,548,033 +0.45(+0.82%)
Nov 23, 2016 55.52 55.52 55.52 0 -0.29(-0.51%)
Nov 22, 2016 55.89 56.14 55.73 55.80 4,227,003 +0.09(+0.17%)
Nov 21, 2016 55.41 55.84 55.37 55.71 4,153,939 +0.30(+0.55%)
Nov 18, 2016 55.31 55.52 55.10 55.41 5,643,210 -0.11(-0.20%)
Nov 17, 2016 56.07 56.22 55.46 55.52 4,554,415 -0.63(-1.12%)
Nov 16, 2016 56.31 56.32 55.80 56.15 3,566,877 +0.13(+0.23%)
Nov 15, 2016 56.09 56.37 55.71 56.02 6,244,269 +0.01(+0.02%)
Nov 14, 2016 56.48 56.67 55.97 56.01 4,628,604 -0.71(-1.25%)
Nov 11, 2016 56.57 57.01 56.21 56.72 4,764,607 +0.19(+0.33%)
Nov 10, 2016 58.69 58.81 56.06 56.53 11,630,874 -2.67(-4.50%)
Nov 09, 2016 59.23 59.42 58.40 59.20 5,825,558 -1.03(-1.70%)
Nov 08, 2016 59.32 60.35 59.19 60.23 4,808,463 +0.88(+1.49%)
Nov 07, 2016 59.11 59.47 58.94 59.34 4,275,286 +0.82(+1.39%)
Nov 04, 2016 59.52 59.66 58.52 58.53 4,605,164 -0.84(-1.42%)
Nov 03, 2016 60.00 60.05 59.23 59.37 4,926,219 -0.51(-0.86%)
Nov 02, 2016 59.68 60.08 59.60 59.88 4,085,426 +0.16(+0.27%)
Nov 01, 2016 60.12 60.22 59.56 59.72 2,769,246 -0.31(-0.52%)
Oct 31, 2016 59.97 60.31 59.75 60.03 3,311,533 +0.16(+0.27%)
Oct 28, 2016 59.52 60.01 59.40 59.87 3,916,794 +0.50(+0.85%)
Oct 27, 2016 60.34 60.46 59.10 59.37 5,190,635 -0.58(-0.97%)
Oct 26, 2016 59.98 60.03 59.49 59.95 3,496,141 -0.04(-0.07%)
Oct 25, 2016 60.04 60.34 59.88 59.99 3,013,985 +0.24(+0.39%)
Oct 24, 2016 59.73 60.03 59.61 59.76 2,863,002 +0.09(+0.16%)
Oct 21, 2016 59.68 59.86 59.40 59.66 4,318,456 +0.00(+0.00%)
Oct 20, 2016 60.00 60.25 59.61 59.66 3,943,034 -0.33(-0.55%)
Oct 19, 2016 60.08 60.26 59.78 59.99 3,514,934 -0.19(-0.32%)
Oct 18, 2016 60.78 60.78 60.18 60.18 3,262,624 -0.13(-0.21%)
Oct 17, 2016 60.59 60.85 60.28 60.31 2,717,119 -0.19(-0.32%)
Oct 14, 2016 60.58 61.00 60.38 60.50 3,436,048 +0.13(+0.21%)
Oct 13, 2016 60.30 60.65 60.04 60.38 3,575,405 -0.23(-0.37%)
Oct 12, 2016 60.37 60.75 60.26 60.60 2,632,666 +0.19(+0.32%)
Oct 11, 2016 60.69 60.77 60.15 60.41 3,551,846 -0.34(-0.56%)
Oct 10, 2016 61.38 61.49 60.58 60.75 3,569,227 -0.37(-0.60%)
Oct 07, 2016 61.41 61.59 60.63 61.12 3,963,155 -0.19(-0.31%)
Oct 06, 2016 60.97 61.51 60.80 61.31 3,061,629 +0.26(+0.42%)
Oct 05, 2016 61.10 61.16 60.74 61.05 2,827,143 +0.14(+0.23%)
Oct 04, 2016 61.62 61.69 60.73 60.91 3,904,978 -0.69(-1.11%)
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.