Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.95 63.95 62.56 63.50 6,382,549 -0.37(-0.58%)
Jan 30, 2018 63.10 63.94 62.82 63.86 7,047,388 +0.75(+1.19%)
Jan 29, 2018 62.79 63.63 62.29 63.11 10,097,305 +0.20(+0.31%)
Jan 26, 2018 63.15 63.54 61.96 62.91 15,389,645 -3.21(-4.85%)
Jan 25, 2018 65.92 66.16 65.53 66.12 4,954,026 +0.44(+0.66%)
Jan 24, 2018 65.85 65.98 65.39 65.69 4,180,306 -0.09(-0.13%)
Jan 23, 2018 65.86 66.00 65.32 65.77 3,853,852 -0.41(-0.62%)
Jan 22, 2018 65.75 66.33 65.55 66.18 3,302,675 +0.24(+0.36%)
Jan 19, 2018 65.48 66.29 65.35 65.94 5,265,967 +0.74(+1.14%)
Jan 18, 2018 65.28 65.76 64.96 65.20 4,748,186 -0.04(-0.07%)
Jan 17, 2018 64.51 65.62 64.38 65.24 4,060,781 +1.07(+1.67%)
Jan 16, 2018 63.76 64.44 63.47 64.17 5,382,607 +0.68(+1.07%)
Jan 12, 2018 63.49 63.49 63.49 0 +0.06(+0.09%)
Jan 11, 2018 63.78 63.81 63.29 63.43 2,359,195 -0.23(-0.36%)
Jan 10, 2018 63.38 63.66 3,688,377 -0.70(-1.08%)
Jan 09, 2018 64.31 64.56 64.03 64.36 2,959,852 +0.09(+0.15%)
Jan 08, 2018 63.95 64.35 63.81 64.27 1,985,321 +0.09(+0.15%)
Jan 05, 2018 64.24 64.31 63.93 64.17 3,352,857 +0.08(+0.12%)
Jan 04, 2018 63.86 64.63 63.80 64.10 2,940,177 +0.41(+0.64%)
Jan 03, 2018 63.91 64.43 63.52 63.69 3,890,413 -0.25(-0.39%)
Jan 02, 2018 64.18 64.67 64.00 63.93 5,115,351 -0.26(-0.41%)
Dec 29, 2017 64.20 64.20 64.20 0 +0.26(+0.41%)
Dec 28, 2017 64.15 64.27 63.80 63.93 1,770,132 -0.20(-0.31%)
Dec 27, 2017 64.31 64.41 64.07 64.13 1,442,192 -0.09(-0.15%)
Dec 26, 2017 63.94 64.43 63.81 64.22 1,426,902 +0.28(+0.44%)
Dec 22, 2017 63.81 64.06 63.59 63.94 2,569,390 +0.42(+0.66%)
Dec 21, 2017 63.67 63.89 63.46 63.53 2,252,522 +0.12(+0.19%)
Dec 20, 2017 64.06 64.10 63.30 63.41 4,431,222 -0.28(-0.44%)
Dec 19, 2017 63.56 64.24 63.53 63.69 4,930,457 +0.73(+1.16%)
Dec 18, 2017 63.09 63.62 62.95 62.96 3,822,392 -0.05(-0.08%)
Dec 15, 2017 62.84 63.52 62.81 63.01 5,223,681 +0.69(+1.11%)
Dec 14, 2017 62.41 62.54 62.12 62.32 2,195,355 -0.09(-0.15%)
Dec 13, 2017 61.85 62.79 61.81 62.41 4,136,982 +0.73(+1.19%)
Dec 12, 2017 61.68 62.25 61.61 61.68 3,874,437 -0.58(-0.93%)
Dec 11, 2017 62.23 62.35 61.68 62.26 5,209,451 -0.13(-0.20%)
Dec 08, 2017 62.25 62.41 61.86 62.39 3,582,197 +0.10(+0.16%)
Dec 07, 2017 62.91 63.15 62.23 62.28 4,344,101 -0.89(-1.41%)
Dec 06, 2017 63.27 63.60 63.07 63.18 3,168,554 -0.29(-0.46%)
Dec 05, 2017 63.50 63.66 62.97 63.47 4,070,188 +0.06(+0.09%)
Dec 04, 2017 62.19 63.50 62.16 63.41 4,249,541 +1.26(+2.03%)
Dec 01, 2017 61.70 62.18 61.20 62.15 5,263,023 +0.50(+0.81%)
Nov 30, 2017 61.19 62.09 61.19 61.65 5,293,710 +0.37(+0.61%)
Nov 29, 2017 60.77 61.87 60.68 61.27 4,286,124 -0.64(-1.03%)
Nov 28, 2017 61.53 61.98 61.47 61.91 3,177,447 +0.65(+1.06%)
Nov 27, 2017 61.51 61.65 61.19 61.26 3,872,606 -0.01(-0.01%)
Nov 24, 2017 61.56 61.05 61.27 1,161,812 +0.22(+0.36%)
Nov 22, 2017 61.50 61.70 60.91 61.05 3,468,359 -0.40(-0.65%)
Nov 21, 2017 61.46 61.87 61.34 61.45 3,327,713 +0.13(+0.21%)
Nov 20, 2017 61.21 61.61 61.15 61.32 3,289,603 +0.15(+0.25%)
Nov 17, 2017 61.53 61.79 61.08 61.17 5,438,453 -0.63(-1.02%)
Nov 16, 2017 61.97 62.11 61.52 61.80 4,336,092 +0.13(+0.21%)
Nov 15, 2017 62.50 62.51 61.62 61.67 3,600,953 -0.83(-1.33%)
Nov 14, 2017 62.50 62.67 62.22 62.50 3,490,650 -0.20(-0.33%)
Nov 13, 2017 62.33 62.82 62.11 62.71 2,951,650 +0.42(+0.67%)
Nov 10, 2017 61.75 62.50 61.70 62.29 2,966,032 +0.26(+0.41%)
Nov 09, 2017 62.08 62.44 61.70 62.04 5,184,663 -0.31(-0.49%)
Nov 08, 2017 62.24 62.64 61.70 62.34 6,545,245 +2.02(+3.34%)
Nov 07, 2017 59.80 60.50 59.44 60.33 3,938,592 +0.55(+0.93%)
Nov 06, 2017 59.79 60.10 59.35 59.77 3,757,573 +0.09(+0.14%)
Nov 03, 2017 60.39 60.53 59.59 59.69 2,945,416 -0.67(-1.11%)
Nov 02, 2017 60.10 60.50 59.58 60.36 5,449,932 +0.32(+0.54%)
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.