Colgate-Palmolive (NY: CL )

75.00 -0.53 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 73.55 74.50 73.51 74.14 4,646,877 +0.85(+1.16%)
Sep 29, 2016 73.56 73.62 73.04 73.29 2,944,580 -0.31(-0.42%)
Sep 28, 2016 73.86 73.95 72.99 73.60 2,684,577 +0.14(+0.19%)
Sep 27, 2016 73.34 73.71 73.03 73.46 2,292,230 +0.35(+0.48%)
Sep 26, 2016 73.05 73.39 72.81 73.11 2,502,847 -0.14(-0.19%)
Sep 23, 2016 73.52 73.53 73.09 73.25 3,613,090 -0.28(-0.38%)
Sep 22, 2016 73.20 73.62 73.15 73.53 2,974,249 +0.53(+0.73%)
Sep 21, 2016 72.48 73.09 72.15 73.00 3,268,352 +0.52(+0.72%)
Sep 20, 2016 72.66 72.90 72.46 72.48 2,438,173 +0.29(+0.40%)
Sep 19, 2016 72.02 72.50 71.93 72.19 2,272,044 +0.23(+0.32%)
Sep 16, 2016 71.83 72.08 71.38 71.96 3,959,683 -0.14(-0.19%)
Sep 15, 2016 71.85 72.32 71.57 72.10 3,052,931 +0.25(+0.35%)
Sep 14, 2016 72.03 72.26 71.65 71.85 3,188,490 +0.01(+0.01%)
Sep 13, 2016 72.32 72.32 71.71 71.84 4,278,259 -0.94(-1.29%)
Sep 12, 2016 71.39 72.84 71.28 72.78 5,928,696 +1.92(+2.71%)
Sep 09, 2016 72.35 72.48 70.86 70.86 5,626,326 -2.13(-2.92%)
Sep 08, 2016 73.73 73.75 72.94 72.99 3,775,417 -0.77(-1.04%)
Sep 07, 2016 74.96 75.00 73.68 73.76 3,297,835 -1.51(-2.01%)
Sep 06, 2016 74.70 75.28 74.61 75.27 2,139,264 +0.38(+0.51%)
Sep 02, 2016 74.61 74.89 74.89 74.89 2,981,300 +0.62(+0.83%)
Sep 01, 2016 74.38 74.43 73.87 74.27 3,016,327 -0.07(-0.09%)
Aug 31, 2016 74.47 74.58 74.00 74.34 2,597,445 -0.16(-0.21%)
Aug 30, 2016 74.71 74.80 74.34 74.50 2,057,939 -0.31(-0.41%)
Aug 29, 2016 74.44 74.93 74.43 74.81 2,397,578 +0.34(+0.46%)
Aug 26, 2016 74.64 75.35 74.20 74.47 2,039,972 -0.16(-0.21%)
Aug 25, 2016 74.43 74.93 74.22 74.63 1,567,581 +0.27(+0.36%)
Aug 24, 2016 74.40 74.46 74.00 74.36 1,742,691 -0.18(-0.24%)
Aug 23, 2016 74.48 74.84 74.42 74.54 1,460,644 +0.04(+0.05%)
Aug 22, 2016 74.38 74.65 74.11 74.50 1,623,762 +0.01(+0.01%)
Aug 19, 2016 74.33 74.51 74.09 74.49 2,088,609 -0.10(-0.13%)
Aug 18, 2016 74.58 74.86 74.48 74.59 2,059,550 +0.01(+0.01%)
Aug 17, 2016 74.39 74.65 73.90 74.58 1,977,912 +0.26(+0.35%)
Aug 16, 2016 74.50 74.85 74.27 74.32 1,807,368 -0.39(-0.52%)
Aug 15, 2016 75.00 75.24 74.64 74.71 2,375,818 -0.26(-0.35%)
Aug 12, 2016 75.00 75.38 74.84 74.97 1,658,325 +0.08(+0.11%)
Aug 11, 2016 74.95 75.26 74.79 74.89 2,345,121 +0.05(+0.07%)
Aug 10, 2016 74.82 75.07 74.58 74.84 1,949,897 +0.06(+0.08%)
Aug 09, 2016 74.55 75.03 74.47 74.78 1,535,955 +0.35(+0.47%)
Aug 08, 2016 74.48 74.51 73.94 74.43 2,223,383 -0.15(-0.20%)
Aug 05, 2016 74.70 74.88 74.21 74.58 2,290,176 -0.20(-0.27%)
Aug 04, 2016 74.21 75.06 74.21 74.78 3,026,978 +0.70(+0.94%)
Aug 03, 2016 75.03 75.09 73.89 74.08 2,651,941 -0.79(-1.06%)
Aug 02, 2016 75.25 75.34 74.46 74.87 3,748,049 -0.24(-0.32%)
Aug 01, 2016 74.44 75.14 74.43 75.11 2,904,222 +0.68(+0.91%)
Jul 29, 2016 73.12 74.97 73.07 74.43 4,459,782 +1.18(+1.61%)
Jul 28, 2016 74.75 74.75 73.06 73.25 4,066,736 -0.03(-0.04%)
Jul 27, 2016 74.17 74.17 72.91 73.28 3,291,666 -0.70(-0.95%)
Jul 26, 2016 74.04 74.64 73.80 73.98 2,145,552 -0.25(-0.34%)
Jul 25, 2016 74.40 74.40 73.99 74.23 1,856,675 -0.38(-0.51%)
Jul 22, 2016 74.12 74.62 73.94 74.61 3,407,185 +0.74(+1.00%)
Jul 21, 2016 73.88 74.09 73.61 73.87 2,639,782 -0.25(-0.34%)
Jul 20, 2016 74.27 74.51 74.09 74.12 2,961,822 -0.44(-0.59%)
Jul 19, 2016 74.21 74.56 74.09 74.56 3,396,505 +0.06(+0.08%)
Jul 18, 2016 74.78 74.92 74.44 74.50 2,675,831 -0.22(-0.29%)
Jul 15, 2016 74.94 75.29 74.50 74.72 4,633,487 +0.01(+0.01%)
Jul 14, 2016 74.49 75.33 74.34 74.71 5,222,848 +0.24(+0.32%)
Jul 13, 2016 74.18 74.50 73.89 74.47 2,648,269 +0.52(+0.70%)
Jul 12, 2016 74.26 74.40 73.72 73.95 3,909,861 -0.54(-0.72%)
Jul 11, 2016 74.05 74.58 73.72 74.49 3,040,713 +0.24(+0.32%)
Jul 08, 2016 73.77 74.27 73.40 74.25 2,921,180 +0.85(+1.16%)
Jul 07, 2016 73.28 73.71 73.08 73.40 2,782,297 +0.12(+0.16%)
Jul 06, 2016 73.32 73.45 72.78 73.28 2,568,609 +0.00(+0.00%)
Jul 05, 2016 72.69 73.69 72.63 73.28 3,128,028 +0.33(+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.