Skip to main content

Colgate-Palmolive (NY: CL )

78.70 -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 61.91 62.71 61.87 62.40 5,520,776 +0.72(+1.16%)
Sep 29, 2016 61.92 61.97 61.48 61.69 3,498,342 -0.26(-0.42%)
Sep 28, 2016 62.17 62.24 61.44 61.95 3,189,442 +0.12(+0.19%)
Sep 27, 2016 61.73 62.04 61.47 61.83 2,723,310 +0.29(+0.48%)
Sep 26, 2016 61.49 61.77 61.28 61.54 2,973,536 -0.12(-0.19%)
Sep 23, 2016 61.88 61.89 61.52 61.66 4,292,573 -0.24(-0.38%)
Sep 22, 2016 61.61 61.97 61.57 61.89 3,533,591 +0.45(+0.73%)
Sep 21, 2016 61.01 61.52 60.73 61.44 3,883,003 +0.44(+0.72%)
Sep 20, 2016 61.16 61.36 60.99 61.01 2,896,699 +0.24(+0.40%)
Sep 19, 2016 60.62 61.02 60.54 60.76 2,699,328 +0.19(+0.32%)
Sep 16, 2016 60.46 60.67 60.08 60.57 4,704,347 -0.12(-0.19%)
Sep 15, 2016 60.48 60.87 60.24 60.69 3,627,070 +0.21(+0.35%)
Sep 14, 2016 60.63 60.82 60.31 60.48 3,788,122 +0.01(+0.01%)
Sep 13, 2016 60.87 60.87 60.36 60.47 5,082,835 -0.79(-1.29%)
Sep 12, 2016 60.09 61.31 60.00 61.26 7,043,656 +1.62(+2.71%)
Sep 09, 2016 60.90 61.01 59.64 59.64 6,684,421 -1.79(-2.92%)
Sep 08, 2016 62.06 62.08 61.40 61.44 4,485,428 -0.65(-1.04%)
Sep 07, 2016 63.09 63.13 62.02 62.08 3,918,031 -1.27(-2.01%)
Sep 06, 2016 62.88 63.36 62.80 63.36 2,541,577 +0.32(+0.51%)
Sep 02, 2016 62.80 63.04 63.04 63.04 3,541,968 +0.52(+0.83%)
Sep 01, 2016 62.61 62.65 62.18 62.51 3,583,582 -0.06(-0.09%)
Aug 31, 2016 62.68 62.77 62.29 62.57 3,085,924 -0.13(-0.21%)
Aug 30, 2016 62.88 62.96 62.57 62.71 2,444,958 -0.26(-0.41%)
Aug 29, 2016 62.66 63.07 62.65 62.97 2,848,470 +0.29(+0.46%)
Aug 26, 2016 62.83 63.42 62.46 62.68 2,423,612 -0.13(-0.21%)
Aug 25, 2016 62.65 63.07 62.47 62.82 1,862,382 +0.23(+0.36%)
Aug 24, 2016 62.62 62.67 62.29 62.59 2,070,424 -0.15(-0.24%)
Aug 23, 2016 62.69 62.99 62.64 62.74 1,735,335 +0.03(+0.05%)
Aug 22, 2016 62.61 62.83 62.38 62.71 1,929,129 +0.01(+0.01%)
Aug 19, 2016 62.56 62.72 62.36 62.70 2,481,396 -0.08(-0.13%)
Aug 18, 2016 62.77 63.01 62.69 62.78 2,446,872 +0.01(+0.01%)
Aug 17, 2016 62.61 62.83 62.20 62.77 2,349,881 +0.22(+0.35%)
Aug 16, 2016 62.71 63.00 62.51 62.56 2,147,264 -0.33(-0.52%)
Aug 15, 2016 63.13 63.33 62.82 62.88 2,822,618 -0.22(-0.35%)
Aug 12, 2016 63.13 63.45 62.99 63.10 1,970,192 +0.07(+0.11%)
Aug 11, 2016 63.09 63.35 62.95 63.04 2,786,148 +0.04(+0.07%)
Aug 10, 2016 62.98 63.19 62.77 62.99 2,316,597 +0.05(+0.08%)
Aug 09, 2016 62.75 63.15 62.68 62.94 1,824,809 +0.29(+0.47%)
Aug 08, 2016 62.69 62.72 62.24 62.65 2,641,515 -0.13(-0.20%)
Aug 05, 2016 62.88 63.03 62.46 62.77 2,720,870 -0.17(-0.27%)
Aug 04, 2016 62.46 63.18 62.46 62.94 3,596,236 +0.59(+0.94%)
Aug 03, 2016 63.15 63.20 62.19 62.35 3,150,669 -0.66(-1.06%)
Aug 02, 2016 63.34 63.41 62.67 63.02 4,452,913 -0.20(-0.32%)
Aug 01, 2016 62.66 63.25 62.65 63.22 3,450,394 +0.57(+0.91%)
Jul 29, 2016 61.55 63.10 61.50 62.65 5,298,495 +0.99(+1.61%)
Jul 28, 2016 62.92 62.92 61.50 61.66 4,831,532 -0.03(-0.04%)
Jul 27, 2016 62.43 62.43 61.37 61.68 3,910,701 -0.59(-0.95%)
Jul 26, 2016 62.32 62.82 62.12 62.27 2,549,047 -0.21(-0.34%)
Jul 25, 2016 62.62 62.62 62.28 62.48 2,205,844 -0.32(-0.51%)
Jul 22, 2016 62.39 62.81 62.24 62.80 4,047,945 +0.62(+1.00%)
Jul 21, 2016 62.19 62.36 61.96 62.18 3,136,223 -0.21(-0.34%)
Jul 20, 2016 62.51 62.72 62.36 62.39 3,518,826 -0.04(-0.07%)
Jul 19, 2016 62.14 62.43 62.04 62.43 4,056,473 +0.05(+0.08%)
Jul 18, 2016 62.61 62.73 62.33 62.38 3,195,766 -0.18(-0.29%)
Jul 15, 2016 62.75 63.04 62.38 62.56 5,533,811 +0.01(+0.01%)
Jul 14, 2016 62.37 63.07 62.25 62.55 6,237,690 +0.20(+0.32%)
Jul 13, 2016 62.11 62.38 61.87 62.35 3,162,849 +0.44(+0.70%)
Jul 12, 2016 62.18 62.30 61.73 61.92 4,669,579 -0.45(-0.72%)
Jul 11, 2016 62.00 62.45 61.73 62.37 3,631,548 +0.20(+0.32%)
Jul 08, 2016 61.77 62.19 61.46 62.17 3,488,789 +0.71(+1.16%)
Jul 07, 2016 61.36 61.72 61.19 61.46 3,322,920 +0.10(+0.16%)
Jul 06, 2016 61.39 61.50 60.94 61.36 3,067,710 +0.00(+0.00%)
Jul 05, 2016 60.86 61.70 60.82 61.36 3,735,829 +0.28(+0.45%)
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.