Colgate-Palmolive (NY: CL )

80.38 +1.50 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 71.90 73.20 71.86 73.20 3,798,772 +1.34(+1.86%)
Jun 29, 2016 71.36 71.93 71.32 71.86 2,264,071 +0.73(+1.03%)
Jun 28, 2016 70.37 71.15 70.11 71.13 2,878,554 +1.14(+1.63%)
Jun 27, 2016 70.14 70.23 69.71 69.99 3,421,856 -0.59(-0.84%)
Jun 24, 2016 71.11 71.80 70.15 70.58 11,069,978 -2.09(-2.88%)
Jun 23, 2016 72.64 72.72 72.34 72.67 2,015,261 +0.42(+0.58%)
Jun 22, 2016 71.98 72.50 71.88 72.25 3,564,672 +0.45(+0.63%)
Jun 21, 2016 72.03 72.14 71.73 71.80 3,072,121 +0.16(+0.22%)
Jun 20, 2016 71.90 72.40 71.61 71.64 2,557,633 +0.20(+0.28%)
Jun 17, 2016 71.87 72.08 70.97 71.44 4,064,431 -0.56(-0.78%)
Jun 16, 2016 71.56 72.07 71.36 72.00 2,161,426 +0.28(+0.39%)
Jun 15, 2016 72.19 72.28 71.62 71.72 2,152,890 -0.37(-0.51%)
Jun 14, 2016 71.48 72.17 71.22 72.09 2,485,013 +0.42(+0.59%)
Jun 13, 2016 72.15 72.45 71.66 71.67 2,886,999 -0.45(-0.62%)
Jun 10, 2016 72.00 72.23 71.74 72.12 2,232,281 -0.22(-0.30%)
Jun 09, 2016 71.85 72.41 71.74 72.34 1,943,194 +0.34(+0.47%)
Jun 08, 2016 71.46 72.09 71.35 72.00 1,907,257 +0.41(+0.57%)
Jun 07, 2016 71.90 72.02 71.47 71.59 2,103,343 -0.25(-0.35%)
Jun 06, 2016 71.60 72.07 71.41 71.84 2,287,978 +0.24(+0.34%)
Jun 03, 2016 71.42 71.79 71.25 71.60 2,290,916 +0.18(+0.25%)
Jun 02, 2016 71.02 71.42 70.87 71.42 2,241,626 +0.22(+0.31%)
Jun 01, 2016 70.41 71.22 70.17 71.20 3,017,759 +0.79(+1.12%)
May 31, 2016 70.76 70.96 70.10 70.41 3,567,383 -0.18(-0.25%)
May 27, 2016 70.54 70.59 70.59 70.59 2,326,600 +0.10(+0.14%)
May 26, 2016 70.68 70.95 70.35 70.49 6,419,506 -0.18(-0.25%)
May 25, 2016 70.96 71.15 70.64 70.67 2,098,462 -0.20(-0.28%)
May 24, 2016 70.43 71.08 70.33 70.87 2,516,251 +0.79(+1.13%)
May 23, 2016 70.05 70.24 69.83 70.08 2,067,956 +0.06(+0.09%)
May 20, 2016 70.79 70.79 69.92 70.02 2,977,991 -0.41(-0.58%)
May 19, 2016 69.96 70.45 69.53 70.43 2,728,303 +0.30(+0.43%)
May 18, 2016 70.69 70.69 69.73 70.13 3,433,390 -0.72(-1.02%)
May 17, 2016 71.96 71.97 70.46 70.85 3,467,309 -1.17(-1.62%)
May 16, 2016 71.59 72.22 71.47 72.02 2,143,404 +0.35(+0.49%)
May 13, 2016 72.58 72.58 71.53 71.67 2,630,048 -0.98(-1.35%)
May 12, 2016 72.29 72.72 71.92 72.65 2,966,063 +0.67(+0.93%)
May 11, 2016 72.25 72.39 71.81 71.98 3,044,575 -0.22(-0.30%)
May 10, 2016 71.86 72.25 71.76 72.20 2,710,879 +0.44(+0.61%)
May 09, 2016 71.98 72.25 71.58 71.76 2,352,886 -0.06(-0.08%)
May 06, 2016 71.49 71.84 71.19 71.82 2,467,784 +0.35(+0.49%)
May 05, 2016 71.66 72.31 71.19 71.47 3,006,209 -0.41(-0.57%)
May 04, 2016 71.55 72.00 71.11 71.88 3,314,804 +0.03(+0.04%)
May 03, 2016 72.00 72.45 71.61 71.85 3,671,864 -0.52(-0.72%)
May 02, 2016 71.47 72.39 71.42 72.37 4,687,251 +1.45(+2.04%)
Apr 29, 2016 71.03 71.59 70.43 70.92 4,889,635 -0.24(-0.34%)
Apr 28, 2016 69.40 71.59 69.39 71.16 6,293,878 +1.85(+2.67%)
Apr 27, 2016 69.11 69.74 68.87 69.31 4,470,872 +0.35(+0.51%)
Apr 26, 2016 69.74 69.75 68.78 68.96 2,913,677 -0.46(-0.66%)
Apr 25, 2016 68.87 69.52 68.58 69.42 3,038,635 +0.36(+0.52%)
Apr 22, 2016 68.76 69.09 68.24 69.06 3,228,556 +0.08(+0.12%)
Apr 21, 2016 70.20 70.32 68.81 68.98 4,127,537 -1.33(-1.89%)
Apr 20, 2016 71.34 71.53 70.30 70.31 3,467,777 -1.35(-1.88%)
Apr 19, 2016 71.47 71.79 71.05 71.66 3,608,081 +0.34(+0.48%)
Apr 18, 2016 70.90 71.47 70.78 71.32 2,152,656 +0.07(+0.10%)
Apr 15, 2016 70.83 71.46 70.72 71.25 2,799,663 +0.45(+0.64%)
Apr 14, 2016 70.81 71.19 70.71 70.80 2,744,854 -0.03(-0.04%)
Apr 13, 2016 71.33 71.50 70.58 70.83 2,599,984 -0.40(-0.56%)
Apr 12, 2016 70.83 71.37 70.77 71.23 2,548,969 +0.29(+0.41%)
Apr 11, 2016 71.12 71.40 70.80 70.94 2,996,265 -0.13(-0.18%)
Apr 08, 2016 71.09 71.15 70.50 71.07 2,815,996 +0.43(+0.61%)
Apr 07, 2016 70.90 70.95 70.28 70.64 2,995,022 -0.77(-1.08%)
Apr 06, 2016 71.11 71.42 70.87 71.41 3,441,960 +0.27(+0.38%)
Apr 05, 2016 71.13 71.47 70.99 71.14 3,870,602 -0.02(-0.03%)
Apr 04, 2016 70.87 71.27 70.59 71.16 2,641,091 -0.04(-0.06%)
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.