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 (%)
May 31, 2017 66.89 67.45 66.78 67.04 7,138,117 +0.24(+0.35%)
May 30, 2017 66.30 66.86 66.06 66.80 5,351,689 +0.56(+0.85%)
May 26, 2017 66.00 66.40 65.94 66.24 2,453,225 +0.07(+0.11%)
May 25, 2017 65.63 66.35 65.54 66.17 3,884,664 +0.68(+1.03%)
May 24, 2017 65.01 65.59 64.91 65.49 2,958,777 +0.67(+1.03%)
May 23, 2017 65.28 65.65 64.74 64.83 3,189,270 -0.39(-0.59%)
May 22, 2017 65.84 66.05 65.12 65.21 4,764,312 -0.47(-0.72%)
May 19, 2017 65.20 66.63 64.98 65.69 7,862,504 +0.78(+1.20%)
May 18, 2017 64.94 65.76 64.11 64.91 8,536,596 -1.55(-2.33%)
May 17, 2017 62.84 67.48 64.38 66.45 21,463,160 +3.61(+5.74%)
May 16, 2017 63.02 63.19 62.81 62.84 3,311,822 -0.06(-0.10%)
May 15, 2017 62.60 63.07 62.58 62.90 2,835,769 +0.35(+0.56%)
May 12, 2017 62.86 62.92 62.49 62.55 2,247,105 -0.32(-0.52%)
May 11, 2017 62.75 62.91 62.62 62.88 2,890,741 -0.16(-0.25%)
May 10, 2017 62.75 63.12 62.57 63.04 3,690,709 +0.26(+0.42%)
May 09, 2017 63.08 63.32 62.66 62.77 2,564,240 -0.30(-0.47%)
May 08, 2017 63.06 63.28 62.90 63.07 2,480,571 +0.03(+0.04%)
May 05, 2017 63.22 63.33 62.81 63.04 3,075,886 -0.12(-0.19%)
May 04, 2017 62.68 63.40 62.42 63.17 4,952,891 +0.76(+1.22%)
May 03, 2017 62.25 62.49 62.03 62.40 4,218,882 +0.28(+0.45%)
May 02, 2017 63.23 63.31 62.11 62.12 5,018,328 -0.91(-1.45%)
May 01, 2017 63.47 63.70 63.01 63.04 3,838,481 -0.21(-0.33%)
Apr 28, 2017 62.49 63.68 61.60 63.25 8,504,097 -1.11(-1.72%)
Apr 27, 2017 64.55 64.83 64.31 64.35 4,449,229 -0.18(-0.27%)
Apr 26, 2017 65.11 65.11 64.49 64.53 3,696,114 -0.63(-0.97%)
Apr 25, 2017 64.89 65.29 64.73 65.16 4,126,917 +0.49(+0.76%)
Apr 24, 2017 64.34 64.75 64.32 64.67 3,771,672 +0.56(+0.88%)
Apr 21, 2017 64.11 64.43 64.01 64.11 3,096,125 -0.14(-0.22%)
Apr 20, 2017 64.39 64.55 64.04 64.25 3,547,800 -0.18(-0.29%)
Apr 19, 2017 64.80 64.87 64.29 64.43 3,697,510 -0.51(-0.78%)
Apr 18, 2017 64.68 65.39 64.59 64.94 4,482,865 +0.26(+0.41%)
Apr 17, 2017 64.30 64.77 64.20 64.68 2,232,596 +0.36(+0.56%)
Apr 13, 2017 64.36 64.54 64.25 64.32 2,673,132 -0.30(-0.46%)
Apr 12, 2017 64.29 64.70 64.18 64.62 3,225,538 +0.26(+0.41%)
Apr 11, 2017 64.30 64.58 64.12 64.36 2,883,483 -0.03(-0.04%)
Apr 10, 2017 64.08 64.58 63.93 64.38 2,554,833 +0.24(+0.38%)
Apr 07, 2017 63.90 64.52 63.68 64.14 3,722,969 +0.28(+0.44%)
Apr 06, 2017 64.09 64.36 63.71 63.86 4,654,968 -0.29(-0.45%)
Apr 05, 2017 64.22 64.66 64.01 64.15 4,446,062 -0.14(-0.22%)
Apr 04, 2017 64.18 64.42 63.90 64.29 4,631,722 +0.22(+0.34%)
Apr 03, 2017 63.83 64.31 63.74 64.07 3,890,254 +0.16(+0.25%)
Mar 31, 2017 63.73 64.19 63.55 63.91 3,263,320 -0.03(-0.05%)
Mar 30, 2017 64.02 64.22 63.84 63.94 2,686,629 -0.29(-0.45%)
Mar 29, 2017 64.26 64.47 64.13 64.23 2,805,975 -0.18(-0.28%)
Mar 28, 2017 63.94 64.64 63.82 64.42 4,128,655 +0.30(+0.46%)
Mar 27, 2017 64.10 64.39 63.77 64.12 3,495,644 -0.21(-0.33%)
Mar 24, 2017 64.55 64.62 64.05 64.33 3,002,648 -0.22(-0.34%)
Mar 23, 2017 64.28 65.00 64.20 64.55 3,256,565 +0.21(+0.33%)
Mar 22, 2017 64.63 64.84 64.15 64.34 3,219,032 -0.02(-0.03%)
Mar 21, 2017 64.58 64.63 64.18 64.36 4,231,244 -0.09(-0.14%)
Mar 20, 2017 64.44 64.61 64.25 64.44 3,202,151 -0.14(-0.22%)
Mar 17, 2017 64.63 64.85 64.36 64.58 5,839,453 +0.05(+0.08%)
Mar 16, 2017 64.47 64.64 64.28 64.53 3,644,265 -0.03(-0.05%)
Mar 15, 2017 64.26 64.70 64.03 64.56 4,782,510 +0.25(+0.39%)
Mar 14, 2017 64.23 64.67 64.17 64.31 4,010,847 -0.22(-0.34%)
Mar 13, 2017 64.55 64.85 64.40 64.53 3,463,698 -0.31(-0.48%)
Mar 10, 2017 64.39 64.91 64.14 64.84 3,865,801 +0.78(+1.21%)
Mar 09, 2017 64.10 64.31 63.84 64.07 4,638,262 +0.18(+0.29%)
Mar 08, 2017 64.02 64.40 63.87 63.88 4,743,072 -0.49(-0.76%)
Mar 07, 2017 64.27 64.52 64.22 64.37 3,683,223 -0.06(-0.09%)
Mar 06, 2017 63.95 64.49 63.88 64.43 4,574,745 +0.17(+0.27%)
Mar 03, 2017 64.15 64.36 63.38 64.26 4,361,082 -0.13(-0.20%)
Mar 02, 2017 63.74 64.44 63.48 64.39 5,087,407 +0.24(+0.38%)
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.