Colgate-Palmolive (NY: CL )

72.58 -2.42 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 65.44 65.44 65.44 0 -0.45(-0.68%)
Dec 29, 2016 65.73 66.00 65.64 65.89 2,108,505 +0.28(+0.43%)
Dec 28, 2016 66.01 66.24 65.58 65.61 1,671,279 -0.40(-0.61%)
Dec 27, 2016 66.20 66.42 65.82 66.01 1,629,195 -0.26(-0.39%)
Dec 23, 2016 66.27 66.27 66.27 0 -0.10(-0.15%)
Dec 22, 2016 65.97 66.43 65.84 66.37 1,673,655 +0.32(+0.48%)
Dec 21, 2016 66.19 66.73 66.03 66.05 2,007,121 -0.34(-0.51%)
Dec 20, 2016 66.44 66.45 65.97 66.39 2,635,787 +0.33(+0.50%)
Dec 19, 2016 66.11 66.49 65.85 66.06 2,408,840 -0.17(-0.26%)
Dec 16, 2016 66.32 66.47 65.70 66.23 4,382,784 +0.00(+0.00%)
Dec 15, 2016 65.72 66.35 64.99 66.23 4,838,106 +0.32(+0.49%)
Dec 14, 2016 66.92 67.14 65.79 65.91 3,808,932 -0.98(-1.47%)
Dec 13, 2016 66.76 67.30 66.70 66.89 3,392,855 +0.14(+0.21%)
Dec 12, 2016 66.28 66.95 66.28 66.75 3,126,527 +0.46(+0.69%)
Dec 09, 2016 65.70 66.37 65.64 66.29 2,465,595 +0.59(+0.90%)
Dec 08, 2016 65.66 66.00 65.30 65.70 3,204,399 -0.23(-0.35%)
Dec 07, 2016 65.13 65.95 64.92 65.93 6,569,993 +0.90(+1.38%)
Dec 06, 2016 64.78 65.12 64.51 65.03 4,540,751 +0.40(+0.62%)
Dec 05, 2016 64.95 65.20 64.52 64.63 4,401,771 -0.09(-0.14%)
Dec 02, 2016 65.18 65.47 64.46 64.72 4,487,018 -0.36(-0.55%)
Dec 01, 2016 65.23 65.38 64.64 65.08 4,204,687 -0.15(-0.23%)
Nov 30, 2016 66.27 66.67 65.23 65.23 4,515,892 -1.30(-1.95%)
Nov 29, 2016 66.65 66.75 66.26 66.53 2,674,141 +0.10(+0.15%)
Nov 28, 2016 66.39 66.69 66.04 66.43 3,059,571 -0.10(-0.15%)
Nov 25, 2016 66.33 66.70 66.30 66.53 1,302,337 +0.54(+0.82%)
Nov 23, 2016 65.99 65.99 65.99 0 -0.34(-0.51%)
Nov 22, 2016 66.43 66.73 66.24 66.33 3,556,114 +0.11(+0.17%)
Nov 21, 2016 65.86 66.38 65.82 66.22 3,494,646 +0.36(+0.55%)
Nov 18, 2016 65.74 66.00 65.50 65.86 4,747,547 -0.13(-0.20%)
Nov 17, 2016 66.65 66.83 65.92 65.99 3,831,561 -0.75(-1.12%)
Nov 16, 2016 66.93 66.94 66.33 66.74 3,000,760 +0.15(+0.23%)
Nov 15, 2016 66.67 67.00 66.22 66.59 5,253,209 +0.01(+0.02%)
Nov 14, 2016 67.14 67.36 66.53 66.58 3,893,975 -0.84(-1.25%)
Nov 11, 2016 67.24 67.77 66.82 67.42 4,008,392 +0.22(+0.33%)
Nov 10, 2016 69.76 69.90 66.64 67.20 9,784,878 -3.17(-4.50%)
Nov 09, 2016 70.40 70.62 69.42 70.37 4,900,954 -1.22(-1.70%)
Nov 08, 2016 70.51 71.73 70.36 71.59 4,045,287 +1.05(+1.49%)
Nov 07, 2016 70.26 70.69 70.06 70.54 3,596,734 +0.97(+1.39%)
Nov 04, 2016 70.75 70.91 69.56 69.57 3,874,255 -1.00(-1.42%)
Nov 03, 2016 71.32 71.38 70.41 70.57 4,144,354 -0.61(-0.86%)
Nov 02, 2016 70.94 71.42 70.84 71.18 3,437,007 +0.19(+0.27%)
Nov 01, 2016 71.46 71.58 70.80 70.99 2,329,725 -0.37(-0.52%)
Oct 31, 2016 71.28 71.69 71.02 71.36 2,785,943 +0.19(+0.27%)
Oct 28, 2016 70.75 71.33 70.61 71.17 3,295,140 +0.60(+0.85%)
Oct 27, 2016 71.72 71.87 70.25 70.57 4,366,803 -0.69(-0.97%)
Oct 26, 2016 71.30 71.35 70.71 71.26 2,941,251 -0.05(-0.07%)
Oct 25, 2016 71.37 71.72 71.17 71.31 2,535,620 +0.28(+0.39%)
Oct 24, 2016 71.00 71.36 70.86 71.03 2,408,601 +0.11(+0.16%)
Oct 21, 2016 70.94 71.15 70.61 70.92 3,633,052 +0.00(+0.00%)
Oct 20, 2016 71.32 71.62 70.86 70.92 3,317,215 -0.78(-1.09%)
Oct 19, 2016 71.81 72.02 71.45 71.70 2,940,977 -0.23(-0.32%)
Oct 18, 2016 72.64 72.64 71.93 71.93 2,729,867 -0.15(-0.21%)
Oct 17, 2016 72.41 72.72 72.05 72.08 2,273,438 -0.23(-0.32%)
Oct 14, 2016 72.40 72.90 72.16 72.31 2,874,972 +0.15(+0.21%)
Oct 13, 2016 72.07 72.49 71.76 72.16 2,991,573 -0.27(-0.37%)
Oct 12, 2016 72.15 72.60 72.02 72.43 2,202,775 +0.23(+0.32%)
Oct 11, 2016 72.54 72.63 71.89 72.20 2,971,861 -0.41(-0.56%)
Oct 10, 2016 73.36 73.50 72.40 72.61 2,986,404 -0.44(-0.60%)
Oct 07, 2016 73.40 73.61 72.46 73.05 3,316,007 -0.23(-0.31%)
Oct 06, 2016 72.87 73.52 72.67 73.28 2,561,692 +0.31(+0.42%)
Oct 05, 2016 73.02 73.09 72.59 72.97 2,365,496 +0.17(+0.23%)
Oct 04, 2016 73.64 73.73 72.58 72.80 3,267,330 -0.82(-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.