Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 59.01 60.00 58.79 59.94 5,561,951 +1.06(+1.81%)
Oct 30, 2017 59.68 59.97 58.75 58.88 5,223,490 -1.02(-1.70%)
Oct 27, 2017 59.90 60.33 58.83 59.90 10,229,562 -0.69(-1.14%)
Oct 26, 2017 61.07 61.41 60.50 60.59 4,725,010 -0.18(-0.29%)
Oct 25, 2017 61.03 61.11 60.19 60.77 4,636,132 -0.36(-0.58%)
Oct 24, 2017 61.39 61.42 60.94 61.13 4,701,258 -0.30(-0.48%)
Oct 23, 2017 61.30 61.69 61.08 61.42 5,063,377 -0.11(-0.18%)
Oct 20, 2017 61.82 62.16 61.26 61.53 5,074,457 -0.36(-0.58%)
Oct 19, 2017 62.48 62.62 61.76 61.89 5,163,208 -1.10(-1.75%)
Oct 18, 2017 63.31 63.34 62.84 62.99 3,170,306 -0.44(-0.69%)
Oct 17, 2017 63.89 63.91 63.14 63.43 3,802,391 -0.67(-1.04%)
Oct 16, 2017 64.22 64.40 63.74 64.10 2,634,821 -0.20(-0.32%)
Oct 13, 2017 63.87 64.34 63.69 64.30 4,444,874 +0.70(+1.10%)
Oct 12, 2017 63.20 63.69 62.81 63.60 3,749,112 +0.36(+0.58%)
Oct 11, 2017 62.99 63.59 62.74 63.24 7,671,096 +1.55(+2.51%)
Oct 10, 2017 61.48 62.04 61.36 61.69 2,455,973 +0.46(+0.75%)
Oct 09, 2017 61.61 61.74 61.11 61.23 1,788,994 -0.30(-0.50%)
Oct 06, 2017 61.83 61.94 61.34 61.54 2,092,855 -0.41(-0.67%)
Oct 05, 2017 61.83 62.29 61.81 61.95 3,589,197 +0.28(+0.45%)
Oct 04, 2017 61.22 62.06 61.20 61.67 2,771,500 +0.37(+0.61%)
Oct 03, 2017 61.59 61.77 61.23 61.30 2,729,825 -0.43(-0.70%)
Oct 02, 2017 61.79 62.14 61.69 61.73 3,018,623 +0.08(+0.14%)
Sep 29, 2017 61.88 62.02 61.58 61.65 3,507,863 -0.25(-0.41%)
Sep 28, 2017 61.75 62.12 61.65 61.90 3,494,154 +0.06(+0.10%)
Sep 27, 2017 61.21 61.84 5,028,753 -0.26(-0.42%)
Sep 26, 2017 61.77 62.23 61.40 62.10 3,908,031 +0.33(+0.53%)
Sep 25, 2017 61.82 62.54 61.44 61.77 8,539,412 +1.53(+2.54%)
Sep 22, 2017 60.40 60.63 60.08 60.24 2,993,673 -0.15(-0.25%)
Sep 21, 2017 61.35 61.48 60.34 60.39 2,811,052 -1.00(-1.63%)
Sep 20, 2017 61.65 61.96 61.01 61.39 2,462,884 -0.22(-0.36%)
Sep 19, 2017 61.38 61.84 61.24 61.61 3,223,651 +0.36(+0.58%)
Sep 18, 2017 61.16 61.38 60.93 61.26 2,305,473 +0.09(+0.15%)
Sep 15, 2017 61.21 61.45 60.69 61.16 5,509,696 +0.12(+0.19%)
Sep 14, 2017 60.56 61.09 60.42 61.05 2,376,595 +0.41(+0.68%)
Sep 13, 2017 60.88 61.00 60.55 60.63 2,134,899 -0.25(-0.42%)
Sep 12, 2017 60.93 61.32 60.81 60.88 1,670,974 -0.06(-0.10%)
Sep 11, 2017 60.77 61.05 60.69 60.94 2,779,134 +0.17(+0.28%)
Sep 08, 2017 60.35 61.17 60.17 60.77 3,489,213 +0.22(+0.36%)
Sep 07, 2017 60.46 60.69 60.17 60.55 2,510,707 +0.06(+0.10%)
Sep 06, 2017 60.17 60.74 60.06 60.50 3,554,414 +0.32(+0.53%)
Sep 05, 2017 60.17 60.45 59.89 60.17 3,304,485 -0.16(-0.27%)
Sep 01, 2017 60.64 60.72 60.11 60.33 2,519,958 -0.29(-0.47%)
Aug 31, 2017 60.11 60.71 60.11 60.62 3,483,567 +0.58(+0.97%)
Aug 30, 2017 60.17 60.30 59.89 60.04 2,454,175 -0.30(-0.49%)
Aug 29, 2017 59.89 60.81 59.80 60.33 3,181,566 +0.34(+0.56%)
Aug 28, 2017 60.32 60.36 59.79 60.00 3,670,594 -0.21(-0.35%)
Aug 25, 2017 60.18 60.51 59.98 60.21 2,555,339 +0.31(+0.52%)
Aug 24, 2017 60.37 60.44 59.82 59.89 4,355,629 -0.37(-0.62%)
Aug 23, 2017 60.50 60.50 60.13 60.27 2,538,518 -0.36(-0.59%)
Aug 22, 2017 60.66 60.89 60.46 60.62 2,789,592 +0.03(+0.04%)
Aug 21, 2017 60.15 60.72 60.15 60.60 2,879,104 +0.50(+0.83%)
Aug 18, 2017 60.37 60.52 60.09 60.10 3,920,494 -0.24(-0.39%)
Aug 17, 2017 60.92 61.22 60.31 60.33 3,841,746 -0.53(-0.88%)
Aug 16, 2017 60.75 60.93 60.51 60.87 2,669,072 +0.11(+0.18%)
Aug 15, 2017 60.46 60.94 60.46 60.76 2,727,356 +0.30(+0.49%)
Aug 14, 2017 60.49 60.66 60.31 60.46 3,596,301 +0.16(+0.27%)
Aug 11, 2017 60.74 60.83 60.28 60.30 2,391,250 -0.25(-0.41%)
Aug 10, 2017 60.42 60.79 60.26 60.55 3,034,587 -0.02(-0.03%)
Aug 09, 2017 60.56 60.87 60.49 60.56 2,938,418 -0.11(-0.18%)
Aug 08, 2017 60.69 60.99 60.54 60.67 2,256,272 -0.03(-0.06%)
Aug 07, 2017 60.47 60.77 60.31 60.71 2,421,587 +0.22(+0.36%)
Aug 04, 2017 60.79 60.79 60.31 60.49 2,714,804 -0.10(-0.17%)
Aug 03, 2017 60.84 60.93 60.42 60.59 3,143,657 -0.02(-0.03%)
Aug 02, 2017 60.58 60.86 60.22 60.61 3,615,781 -0.07(-0.11%)
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.