Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 60.87 61.66 60.84 61.36 5,614,464 +0.70(+1.16%)
Sep 29, 2016 60.88 60.93 60.45 60.66 3,557,709 -0.26(-0.42%)
Sep 28, 2016 61.13 61.21 60.41 60.92 3,243,567 +0.12(+0.19%)
Sep 27, 2016 60.70 61.01 60.44 60.80 2,769,525 +0.29(+0.48%)
Sep 26, 2016 60.46 60.74 60.26 60.51 3,023,997 -0.12(-0.19%)
Sep 23, 2016 60.85 60.86 60.49 60.63 4,365,418 -0.23(-0.38%)
Sep 22, 2016 60.58 60.94 60.54 60.86 3,593,556 +0.44(+0.73%)
Sep 21, 2016 59.99 60.49 59.72 60.42 3,948,898 +0.43(+0.72%)
Sep 20, 2016 60.14 60.34 59.97 59.99 2,945,856 +0.24(+0.40%)
Sep 19, 2016 59.61 60.01 59.53 59.75 2,745,136 +0.19(+0.32%)
Sep 16, 2016 59.45 59.66 59.08 59.56 4,784,180 -0.12(-0.19%)
Sep 15, 2016 59.47 59.86 59.24 59.67 3,688,621 +0.21(+0.35%)
Sep 14, 2016 59.62 59.81 59.30 59.47 3,852,407 +0.01(+0.01%)
Sep 13, 2016 59.86 59.86 59.35 59.46 5,169,091 -0.78(-1.29%)
Sep 12, 2016 59.09 60.29 59.00 60.24 7,163,187 +1.59(+2.71%)
Sep 09, 2016 59.88 59.99 58.65 58.65 6,797,856 -1.76(-2.92%)
Sep 08, 2016 61.02 61.04 60.37 60.41 4,561,546 -0.64(-1.04%)
Sep 07, 2016 62.04 62.07 60.98 61.05 3,984,520 -1.25(-2.01%)
Sep 06, 2016 61.83 62.31 61.76 62.30 2,584,708 +0.31(+0.51%)
Sep 02, 2016 61.75 61.98 61.98 61.98 3,602,075 +0.51(+0.83%)
Sep 01, 2016 61.56 61.60 61.14 61.47 3,644,395 -0.06(-0.09%)
Aug 31, 2016 61.64 61.73 61.25 61.53 3,138,293 -0.13(-0.21%)
Aug 30, 2016 61.83 61.91 61.53 61.66 2,486,449 -0.26(-0.41%)
Aug 29, 2016 61.61 62.02 61.60 61.92 2,896,809 +0.28(+0.46%)
Aug 26, 2016 61.78 62.36 61.42 61.64 2,464,741 -0.13(-0.21%)
Aug 25, 2016 61.60 62.02 61.43 61.77 1,893,987 +0.22(+0.36%)
Aug 24, 2016 61.58 61.63 61.25 61.54 2,105,559 -0.15(-0.24%)
Aug 23, 2016 61.64 61.94 61.59 61.69 1,764,783 +0.03(+0.05%)
Aug 22, 2016 61.56 61.78 61.34 61.66 1,961,866 +0.01(+0.01%)
Aug 19, 2016 61.52 61.67 61.32 61.65 2,523,505 -0.08(-0.13%)
Aug 18, 2016 61.73 61.96 61.64 61.74 2,488,395 +0.01(+0.01%)
Aug 17, 2016 61.57 61.78 61.16 61.73 2,389,758 +0.22(+0.35%)
Aug 16, 2016 61.66 61.95 61.47 61.51 2,183,703 -0.32(-0.52%)
Aug 15, 2016 62.07 62.27 61.77 61.83 2,870,518 -0.22(-0.35%)
Aug 12, 2016 62.07 62.39 61.94 62.05 2,003,626 +0.07(+0.11%)
Aug 11, 2016 62.03 62.29 61.90 61.98 2,833,429 +0.04(+0.07%)
Aug 10, 2016 61.93 62.13 61.73 61.94 2,355,910 +0.05(+0.08%)
Aug 09, 2016 61.70 62.10 61.64 61.89 1,855,776 +0.29(+0.47%)
Aug 08, 2016 61.64 61.67 61.20 61.60 2,686,342 -0.12(-0.20%)
Aug 05, 2016 61.83 61.98 61.42 61.73 2,767,043 -0.17(-0.27%)
Aug 04, 2016 61.42 62.12 61.42 61.89 3,657,264 +0.58(+0.94%)
Aug 03, 2016 62.10 62.15 61.16 61.31 3,204,136 -0.65(-1.06%)
Aug 02, 2016 62.28 62.36 61.63 61.97 4,528,479 -0.20(-0.32%)
Aug 01, 2016 61.61 62.19 61.60 62.17 3,508,948 +0.56(+0.91%)
Jul 29, 2016 60.52 62.05 60.48 61.60 5,388,411 +0.98(+1.61%)
Jul 28, 2016 61.87 61.87 60.47 60.63 4,913,524 -0.02(-0.04%)
Jul 27, 2016 61.39 61.39 60.34 60.65 3,977,066 -0.58(-0.95%)
Jul 26, 2016 61.28 61.77 61.08 61.23 2,592,305 -0.21(-0.34%)
Jul 25, 2016 61.58 61.58 61.24 61.44 2,243,277 -0.31(-0.51%)
Jul 22, 2016 61.35 61.76 61.20 61.75 4,116,639 +0.61(+1.00%)
Jul 21, 2016 61.15 61.32 60.92 61.14 3,189,445 -0.21(-0.34%)
Jul 20, 2016 61.47 61.67 61.32 61.35 3,578,541 -0.04(-0.07%)
Jul 19, 2016 61.10 61.39 61.00 61.39 4,125,312 +0.05(+0.08%)
Jul 18, 2016 61.57 61.68 61.29 61.34 3,249,999 -0.18(-0.29%)
Jul 15, 2016 61.70 61.99 61.34 61.52 5,627,720 +0.01(+0.01%)
Jul 14, 2016 61.33 62.02 61.21 61.51 6,343,544 +0.20(+0.32%)
Jul 13, 2016 61.07 61.33 60.84 61.31 3,216,523 +0.43(+0.70%)
Jul 12, 2016 61.14 61.26 60.70 60.89 4,748,822 -0.44(-0.72%)
Jul 11, 2016 60.97 61.40 60.70 61.33 3,693,175 +0.20(+0.32%)
Jul 08, 2016 60.74 61.15 60.43 61.13 3,547,994 +0.70(+1.16%)
Jul 07, 2016 60.33 60.69 60.17 60.43 3,379,310 +0.10(+0.16%)
Jul 06, 2016 60.37 60.47 59.92 60.33 3,119,769 +0.00(+0.00%)
Jul 05, 2016 59.85 60.67 59.80 60.33 3,799,226 +0.27(+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.