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 (%)
Jan 31, 2017 56.35 56.84 56.18 56.39 7,997,211 +0.04(+0.08%)
Jan 30, 2017 56.14 56.63 55.84 56.35 9,150,764 -0.13(-0.23%)
Jan 27, 2017 56.76 56.80 55.39 56.48 17,034,784 -3.11(-5.22%)
Jan 26, 2017 59.68 59.81 59.19 59.59 5,332,457 -0.17(-0.28%)
Jan 25, 2017 59.55 59.77 59.40 59.75 3,475,508 +0.15(+0.25%)
Jan 24, 2017 59.09 59.68 59.06 59.60 3,190,846 +0.62(+1.05%)
Jan 23, 2017 59.12 59.28 58.96 58.98 3,290,067 -0.35(-0.59%)
Jan 20, 2017 58.88 59.68 58.78 59.33 4,512,794 +0.79(+1.36%)
Jan 19, 2017 58.93 58.98 58.43 58.54 3,169,766 -0.38(-0.64%)
Jan 18, 2017 58.34 59.20 58.32 58.92 5,905,782 +0.66(+1.13%)
Jan 17, 2017 57.23 58.32 57.19 58.26 5,916,431 +1.06(+1.85%)
Jan 13, 2017 57.20 57.20 57.20 0 +0.03(+0.05%)
Jan 12, 2017 56.75 57.25 56.66 57.17 3,447,114 +0.47(+0.83%)
Jan 11, 2017 56.69 56.79 56.43 56.70 4,385,879 -0.07(-0.12%)
Jan 10, 2017 57.66 57.67 56.74 56.77 4,014,341 -0.89(-1.55%)
Jan 09, 2017 58.19 58.26 57.50 57.66 3,667,358 -0.82(-1.40%)
Jan 06, 2017 58.00 58.59 57.82 58.48 3,449,713 +0.44(+0.76%)
Jan 05, 2017 57.57 58.16 57.41 58.04 3,291,677 +0.51(+0.89%)
Jan 04, 2017 57.14 57.62 57.13 57.53 4,662,422 +0.63(+1.10%)
Jan 03, 2017 56.92 57.00 56.52 56.90 3,501,001 +0.09(+0.15%)
Dec 30, 2016 56.81 56.81 56.81 0 -0.39(-0.68%)
Dec 29, 2016 57.07 57.30 56.99 57.20 2,428,630 +0.24(+0.43%)
Dec 28, 2016 57.31 57.51 56.94 56.96 1,925,022 -0.35(-0.61%)
Dec 27, 2016 57.47 57.66 57.14 57.31 1,876,548 -0.23(-0.39%)
Dec 23, 2016 57.53 57.53 57.53 0 -0.09(-0.15%)
Dec 22, 2016 57.27 57.67 57.16 57.62 1,927,759 +0.28(+0.48%)
Dec 21, 2016 57.47 57.93 57.33 57.34 2,311,853 -0.30(-0.51%)
Dec 20, 2016 57.68 57.69 57.27 57.64 3,035,967 +0.29(+0.50%)
Dec 19, 2016 57.40 57.73 57.17 57.35 2,774,564 -0.15(-0.26%)
Dec 16, 2016 57.58 57.71 57.04 57.50 5,048,203 +0.00(+0.00%)
Dec 15, 2016 57.06 57.60 56.42 57.50 5,572,655 +0.28(+0.49%)
Dec 14, 2016 58.10 58.29 57.12 57.22 4,387,226 -0.85(-1.47%)
Dec 13, 2016 57.96 58.42 57.91 58.07 3,907,978 +0.12(+0.21%)
Dec 12, 2016 57.54 58.13 57.54 57.95 3,601,214 +0.40(+0.69%)
Dec 09, 2016 57.04 57.62 56.99 57.55 2,839,936 +0.51(+0.90%)
Dec 08, 2016 57.01 57.30 56.69 57.04 3,690,909 -0.20(-0.35%)
Dec 07, 2016 56.55 57.26 56.36 57.24 7,567,487 +0.78(+1.38%)
Dec 06, 2016 56.24 56.54 56.01 56.46 5,230,154 +0.35(+0.62%)
Dec 05, 2016 56.39 56.60 56.02 56.11 5,070,073 -0.08(-0.14%)
Dec 02, 2016 56.59 56.84 55.96 56.19 5,168,263 -0.31(-0.55%)
Dec 01, 2016 56.63 56.76 56.12 56.50 4,843,067 -0.13(-0.23%)
Nov 30, 2016 57.53 57.88 56.63 56.63 5,201,521 -1.13(-1.95%)
Nov 29, 2016 57.86 57.95 57.53 57.76 3,080,144 +0.09(+0.15%)
Nov 28, 2016 57.64 57.90 57.34 57.67 3,524,092 -0.09(-0.15%)
Nov 25, 2016 57.59 57.91 57.56 57.76 1,500,065 +0.47(+0.82%)
Nov 23, 2016 57.29 57.29 57.29 0 -0.30(-0.51%)
Nov 22, 2016 57.67 57.93 57.51 57.59 4,096,024 +0.10(+0.17%)
Nov 21, 2016 57.18 57.63 57.14 57.49 4,025,223 +0.31(+0.55%)
Nov 18, 2016 57.07 57.30 56.87 57.18 5,468,347 -0.11(-0.20%)
Nov 17, 2016 57.86 58.02 57.24 57.29 4,413,291 -0.65(-1.12%)
Nov 16, 2016 58.11 58.12 57.59 57.94 3,456,352 +0.13(+0.23%)
Nov 15, 2016 57.88 58.17 57.49 57.81 6,050,781 +0.01(+0.02%)
Nov 14, 2016 58.29 58.48 57.76 57.80 4,485,181 -0.73(-1.25%)
Nov 11, 2016 58.38 58.84 58.01 58.53 4,616,969 +0.19(+0.33%)
Nov 10, 2016 60.56 60.69 57.86 58.34 11,270,475 -2.75(-4.50%)
Nov 09, 2016 61.12 61.32 60.27 61.09 5,645,045 -1.06(-1.70%)
Nov 08, 2016 61.22 62.27 61.09 62.15 4,659,466 +0.91(+1.49%)
Nov 07, 2016 61.00 61.37 60.83 61.24 4,142,811 +0.84(+1.39%)
Nov 04, 2016 61.42 61.56 60.39 60.40 4,462,467 -0.87(-1.42%)
Nov 03, 2016 61.92 61.97 61.12 61.27 4,773,574 -0.53(-0.86%)
Nov 02, 2016 61.59 62.00 61.50 61.80 3,958,833 +0.16(+0.27%)
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.