Colgate-Palmolive (NY: CL )

76.38 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 61.88 62.24 61.66 61.95 3,208,921 +0.16(+0.27%)
Oct 28, 2016 61.42 61.93 61.30 61.79 3,795,427 +0.52(+0.85%)
Oct 27, 2016 62.27 62.40 60.99 61.27 5,029,796 -0.60(-0.97%)
Oct 26, 2016 61.90 61.95 61.39 61.87 3,387,808 -0.04(-0.07%)
Oct 25, 2016 61.96 62.27 61.79 61.91 2,920,592 +0.24(+0.39%)
Oct 24, 2016 61.64 61.95 61.52 61.67 2,774,288 +0.10(+0.16%)
Oct 21, 2016 61.59 61.77 61.30 61.57 4,184,643 +0.00(+0.00%)
Oct 20, 2016 61.92 62.18 61.52 61.57 3,820,853 -0.34(-0.55%)
Oct 19, 2016 62.01 62.19 61.69 61.91 3,406,019 -0.20(-0.32%)
Oct 18, 2016 62.72 62.72 62.11 62.11 3,161,527 -0.13(-0.21%)
Oct 17, 2016 62.52 62.79 62.21 62.24 2,632,925 -0.20(-0.32%)
Oct 14, 2016 62.51 62.95 62.31 62.44 3,329,577 +0.13(+0.21%)
Oct 13, 2016 62.23 62.59 61.96 62.31 3,464,616 -0.23(-0.37%)
Oct 12, 2016 62.30 62.69 62.18 62.54 2,551,089 +0.20(+0.32%)
Oct 11, 2016 62.64 62.71 62.07 62.34 3,441,787 -0.35(-0.56%)
Oct 10, 2016 63.34 63.46 62.51 62.70 3,458,629 -0.38(-0.60%)
Oct 07, 2016 63.38 63.56 62.57 63.08 3,840,351 -0.20(-0.31%)
Oct 06, 2016 62.92 63.48 62.75 63.27 2,966,760 +0.27(+0.42%)
Oct 05, 2016 63.05 63.11 62.68 63.01 2,739,540 +0.15(+0.23%)
Oct 04, 2016 63.59 63.66 62.67 62.86 3,783,977 -0.71(-1.11%)
Oct 03, 2016 63.84 63.95 63.40 63.57 3,116,607 -0.45(-0.70%)
Sep 30, 2016 63.51 64.33 63.47 64.02 5,381,665 +0.73(+1.16%)
Sep 29, 2016 63.52 63.57 63.07 63.28 3,410,192 -0.27(-0.42%)
Sep 28, 2016 63.78 63.85 63.02 63.55 3,109,076 +0.12(+0.19%)
Sep 27, 2016 63.33 63.65 63.06 63.43 2,654,689 +0.30(+0.48%)
Sep 26, 2016 63.08 63.37 62.87 63.13 2,898,610 -0.12(-0.19%)
Sep 23, 2016 63.48 63.49 63.11 63.25 4,184,410 -0.24(-0.38%)
Sep 22, 2016 63.21 63.57 63.16 63.49 3,444,552 +0.46(+0.73%)
Sep 21, 2016 62.58 63.11 62.30 63.03 3,785,160 +0.45(+0.72%)
Sep 20, 2016 62.74 62.95 62.57 62.58 2,823,709 +0.25(+0.40%)
Sep 19, 2016 62.19 62.60 62.11 62.33 2,631,311 +0.20(+0.32%)
Sep 16, 2016 62.02 62.24 61.63 62.13 4,585,808 -0.12(-0.19%)
Sep 15, 2016 62.04 62.45 61.80 62.26 3,535,676 +0.22(+0.35%)
Sep 14, 2016 62.20 62.39 61.87 62.04 3,692,670 +0.01(+0.01%)
Sep 13, 2016 62.45 62.45 61.92 62.03 4,954,759 -0.81(-1.29%)
Sep 12, 2016 61.64 62.89 61.55 62.84 6,866,172 +1.66(+2.71%)
Sep 09, 2016 62.47 62.58 61.19 61.19 6,515,989 -1.84(-2.92%)
Sep 08, 2016 63.66 63.68 62.99 63.02 4,372,405 -0.66(-1.04%)
Sep 07, 2016 64.73 64.76 63.62 63.69 3,819,305 -1.30(-2.01%)
Sep 06, 2016 64.50 65.00 64.43 64.99 2,477,535 +0.33(+0.51%)
Sep 02, 2016 64.42 64.66 64.66 64.66 3,452,718 +0.54(+0.83%)
Sep 01, 2016 64.22 64.27 63.78 64.13 3,493,284 -0.06(-0.09%)
Aug 31, 2016 64.30 64.40 63.90 64.19 3,008,166 -0.14(-0.21%)
Aug 30, 2016 64.51 64.59 64.19 64.33 2,383,351 -0.27(-0.41%)
Aug 29, 2016 64.28 64.70 64.27 64.60 2,776,695 +0.29(+0.46%)
Aug 26, 2016 64.45 65.06 64.07 64.30 2,362,543 -0.14(-0.21%)
Aug 25, 2016 64.27 64.70 64.09 64.44 1,815,455 +0.23(+0.36%)
Aug 24, 2016 64.24 64.29 63.90 64.21 2,018,254 -0.16(-0.24%)
Aug 23, 2016 64.31 64.62 64.26 64.36 1,691,608 +0.03(+0.05%)
Aug 22, 2016 64.22 64.46 63.99 64.33 1,880,519 +0.01(+0.01%)
Aug 19, 2016 64.18 64.34 63.97 64.32 2,418,870 -0.09(-0.13%)
Aug 18, 2016 64.40 64.64 64.31 64.41 2,385,216 +0.01(+0.01%)
Aug 17, 2016 64.23 64.46 63.81 64.40 2,290,669 +0.22(+0.35%)
Aug 16, 2016 64.33 64.63 64.13 64.17 2,093,158 -0.34(-0.52%)
Aug 15, 2016 64.76 64.97 64.44 64.51 2,751,494 -0.22(-0.35%)
Aug 12, 2016 64.76 65.09 64.62 64.73 1,920,547 +0.07(+0.11%)
Aug 11, 2016 64.72 64.98 64.58 64.66 2,715,943 +0.04(+0.07%)
Aug 10, 2016 64.60 64.82 64.40 64.62 2,258,224 +0.05(+0.08%)
Aug 09, 2016 64.37 64.79 64.30 64.57 1,778,828 +0.30(+0.47%)
Aug 08, 2016 64.31 64.34 63.84 64.27 2,574,955 -0.13(-0.20%)
Aug 05, 2016 64.50 64.66 64.08 64.40 2,652,310 -0.17(-0.27%)
Aug 04, 2016 64.08 64.81 64.08 64.57 3,505,619 +0.60(+0.94%)
Aug 03, 2016 64.79 64.84 63.80 63.97 3,071,279 -0.68(-1.06%)
Aug 02, 2016 64.98 65.05 64.29 64.65 4,340,710 -0.21(-0.32%)
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.