Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 60.78 60.95 60.21 60.48 4,153,200 -0.15(-0.25%)
May 27, 2016 60.59 60.63 60.63 60.63 2,708,662 +0.09(+0.14%)
May 26, 2016 60.71 60.94 60.43 60.55 7,473,684 -0.15(-0.25%)
May 25, 2016 60.95 61.11 60.68 60.70 2,443,060 -0.17(-0.28%)
May 24, 2016 60.50 61.05 60.41 60.87 2,929,456 +0.68(+1.13%)
May 23, 2016 60.17 60.33 59.98 60.20 2,407,545 +0.05(+0.09%)
May 20, 2016 60.80 60.80 60.06 60.14 3,467,021 -0.35(-0.58%)
May 19, 2016 60.09 60.51 59.72 60.50 3,176,330 +0.26(+0.43%)
May 18, 2016 60.72 60.72 59.89 60.24 3,997,203 -0.62(-1.02%)
May 17, 2016 61.81 61.82 60.52 60.86 4,036,692 -1.00(-1.62%)
May 16, 2016 61.49 62.03 61.39 61.86 2,495,382 +0.30(+0.49%)
May 13, 2016 62.34 62.34 61.44 61.56 3,061,941 -0.84(-1.35%)
May 12, 2016 62.09 62.46 61.78 62.40 3,453,134 +0.58(+0.93%)
May 11, 2016 62.06 62.18 61.68 61.83 3,544,539 -0.19(-0.30%)
May 10, 2016 61.72 62.05 61.64 62.02 3,156,045 +0.38(+0.61%)
May 09, 2016 61.83 62.06 61.48 61.64 2,739,264 -0.05(-0.08%)
May 06, 2016 61.41 61.71 61.14 61.69 2,873,030 +0.30(+0.49%)
May 05, 2016 61.55 62.11 61.14 61.39 3,499,873 -0.35(-0.57%)
May 04, 2016 61.46 61.84 61.08 61.74 3,859,144 +0.03(+0.04%)
May 03, 2016 61.84 62.23 61.51 61.72 4,274,838 -0.45(-0.72%)
May 02, 2016 61.39 62.18 61.35 62.16 5,456,967 +1.25(+2.04%)
Apr 29, 2016 61.01 61.49 60.50 60.92 5,692,585 -0.21(-0.34%)
Apr 28, 2016 59.61 61.49 59.60 61.12 7,327,426 +1.59(+2.67%)
Apr 27, 2016 59.36 59.90 59.16 59.53 5,205,055 +0.30(+0.51%)
Apr 26, 2016 59.90 59.91 59.08 59.23 3,392,146 -0.40(-0.66%)
Apr 25, 2016 59.16 59.71 58.91 59.63 3,537,624 +0.31(+0.52%)
Apr 22, 2016 59.06 59.34 58.61 59.32 3,758,732 +0.07(+0.12%)
Apr 21, 2016 60.30 60.40 59.10 59.25 4,805,340 -1.14(-1.89%)
Apr 20, 2016 61.28 61.44 60.38 60.39 4,037,237 -0.82(-1.35%)
Apr 19, 2016 61.05 61.33 60.70 61.22 4,223,567 +0.29(+0.48%)
Apr 18, 2016 60.57 61.05 60.47 60.93 2,519,867 +0.06(+0.10%)
Apr 15, 2016 60.51 61.05 60.42 60.87 3,277,244 +0.38(+0.64%)
Apr 14, 2016 60.49 60.82 60.41 60.48 3,213,086 -0.03(-0.04%)
Apr 13, 2016 60.94 61.08 60.29 60.51 3,043,503 -0.34(-0.56%)
Apr 12, 2016 60.51 60.97 60.46 60.85 2,983,786 +0.25(+0.41%)
Apr 11, 2016 60.76 61.00 60.48 60.60 3,507,384 -0.11(-0.18%)
Apr 08, 2016 60.73 60.78 60.23 60.71 3,296,364 +0.37(+0.61%)
Apr 07, 2016 60.57 60.61 60.04 60.35 3,505,929 -0.66(-1.08%)
Apr 06, 2016 60.75 61.01 60.54 61.00 4,029,108 +0.23(+0.38%)
Apr 05, 2016 60.76 61.05 60.64 60.77 4,530,870 -0.02(-0.03%)
Apr 04, 2016 60.54 60.88 60.30 60.79 3,091,622 -0.03(-0.06%)
Apr 01, 2016 59.98 60.88 59.88 60.82 3,812,948 +0.47(+0.78%)
Mar 31, 2016 60.41 60.65 60.23 60.35 3,446,913 -0.06(-0.10%)
Mar 30, 2016 60.23 60.87 59.95 60.41 5,096,813 +0.18(+0.30%)
Mar 29, 2016 59.80 60.37 59.41 60.23 3,765,939 +0.51(+0.86%)
Mar 28, 2016 59.78 60.13 59.58 59.72 2,254,832 +0.00(+0.00%)
Mar 24, 2016 59.41 59.72 59.72 59.72 4,455,248 +0.09(+0.16%)
Mar 23, 2016 59.46 59.87 59.41 59.63 2,688,771 +0.21(+0.34%)
Mar 22, 2016 59.80 60.06 59.18 59.42 4,257,894 -0.74(-1.24%)
Mar 21, 2016 59.86 60.54 59.63 60.17 4,833,036 -0.04(-0.07%)
Mar 18, 2016 59.78 60.23 59.51 60.21 9,050,713 +0.53(+0.89%)
Mar 17, 2016 58.74 59.79 58.59 59.68 4,967,371 +1.01(+1.72%)
Mar 16, 2016 58.44 58.79 57.97 58.67 3,047,422 +0.08(+0.13%)
Mar 15, 2016 57.95 58.73 57.83 58.59 2,896,920 +0.30(+0.51%)
Mar 14, 2016 58.38 58.59 57.95 58.30 2,669,005 -0.11(-0.19%)
Mar 11, 2016 58.33 58.51 58.05 58.41 3,730,572 +0.12(+0.21%)
Mar 10, 2016 58.18 58.48 57.69 58.29 2,872,966 +0.21(+0.37%)
Mar 09, 2016 57.99 58.59 57.49 58.07 3,174,975 +0.38(+0.67%)
Mar 08, 2016 57.42 58.03 57.12 57.69 2,637,319 -0.03(-0.06%)
Mar 07, 2016 57.92 58.04 57.55 57.72 3,235,581 -0.50(-0.87%)
Mar 04, 2016 57.60 58.14 57.48 58.23 3,309,613 +0.47(+0.81%)
Mar 03, 2016 57.12 57.76 57.00 57.76 2,826,988 +0.45(+0.79%)
Mar 02, 2016 57.29 57.60 56.72 57.30 2,982,183 -0.21(-0.37%)
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.