Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 62.56 62.70 62.25 62.32 3,469,933 -0.26(-0.41%)
Sep 28, 2017 62.42 62.80 62.32 62.58 3,456,373 +0.06(+0.10%)
Sep 27, 2017 61.88 62.52 4,974,378 -0.27(-0.42%)
Sep 26, 2017 62.45 62.91 62.07 62.78 3,865,775 +0.33(+0.53%)
Sep 25, 2017 62.49 63.23 62.12 62.45 8,447,078 +1.55(+2.54%)
Sep 22, 2017 61.06 61.29 60.74 60.90 2,961,303 -0.15(-0.25%)
Sep 21, 2017 62.02 62.15 61.00 61.05 2,780,656 -1.01(-1.63%)
Sep 20, 2017 62.32 62.64 61.68 62.06 2,436,254 -0.22(-0.36%)
Sep 19, 2017 62.05 62.52 61.91 62.29 3,188,794 +0.36(+0.58%)
Sep 18, 2017 61.83 62.05 61.59 61.93 2,280,545 +0.09(+0.15%)
Sep 15, 2017 61.88 62.12 61.35 61.83 5,450,121 +0.12(+0.19%)
Sep 14, 2017 61.23 61.76 61.08 61.71 2,350,897 +0.42(+0.68%)
Sep 13, 2017 61.54 61.67 61.21 61.29 2,111,815 -0.26(-0.42%)
Sep 12, 2017 61.59 62.00 61.47 61.55 1,652,906 -0.06(-0.10%)
Sep 11, 2017 61.44 61.72 61.35 61.61 2,749,084 +0.17(+0.28%)
Sep 08, 2017 61.01 61.84 60.83 61.44 3,451,486 +0.22(+0.36%)
Sep 07, 2017 61.12 61.35 60.83 61.22 2,483,559 +0.06(+0.10%)
Sep 06, 2017 60.83 61.41 60.72 61.16 3,515,981 +0.33(+0.53%)
Sep 05, 2017 60.82 61.11 60.54 60.83 3,268,755 -0.16(-0.27%)
Sep 01, 2017 61.30 61.38 60.77 60.99 2,492,710 -0.29(-0.47%)
Aug 31, 2017 60.77 61.37 60.77 61.29 3,445,900 +0.59(+0.97%)
Aug 30, 2017 60.82 60.96 60.55 60.69 2,427,639 -0.30(-0.49%)
Aug 29, 2017 60.55 61.47 60.46 60.99 3,147,164 +0.34(+0.56%)
Aug 28, 2017 60.98 61.02 60.44 60.65 3,630,905 -0.21(-0.35%)
Aug 25, 2017 60.84 61.17 60.64 60.87 2,527,709 +0.32(+0.52%)
Aug 24, 2017 61.03 61.10 60.47 60.55 4,308,533 -0.38(-0.62%)
Aug 23, 2017 61.17 61.17 60.79 60.93 2,511,070 -0.36(-0.59%)
Aug 22, 2017 61.32 61.56 61.12 61.29 2,759,429 +0.03(+0.04%)
Aug 21, 2017 60.81 61.38 60.80 61.26 2,847,973 +0.50(+0.83%)
Aug 18, 2017 61.03 61.18 60.74 60.75 3,878,102 -0.24(-0.39%)
Aug 17, 2017 61.58 61.89 60.97 60.99 3,800,206 -0.54(-0.88%)
Aug 16, 2017 61.41 61.59 61.17 61.53 2,640,212 +0.11(+0.18%)
Aug 15, 2017 61.12 61.60 61.12 61.42 2,697,866 +0.30(+0.49%)
Aug 14, 2017 61.15 61.32 60.97 61.12 3,557,416 +0.16(+0.27%)
Aug 11, 2017 61.41 61.49 60.93 60.96 2,365,394 -0.25(-0.41%)
Aug 10, 2017 61.08 61.46 60.92 61.21 3,001,775 -0.02(-0.03%)
Aug 09, 2017 61.23 61.53 61.15 61.23 2,906,646 -0.11(-0.18%)
Aug 08, 2017 61.35 61.66 61.20 61.34 2,231,875 -0.03(-0.06%)
Aug 07, 2017 61.13 61.43 60.97 61.37 2,395,403 +0.22(+0.36%)
Aug 04, 2017 61.46 61.46 60.97 61.15 2,685,449 -0.10(-0.17%)
Aug 03, 2017 61.51 61.59 61.08 61.25 3,109,665 -0.02(-0.03%)
Aug 02, 2017 61.24 61.52 60.87 61.27 3,576,685 -0.07(-0.11%)
Aug 01, 2017 61.69 61.84 61.27 61.34 3,568,770 -0.43(-0.69%)
Jul 31, 2017 61.98 62.26 61.75 61.76 3,736,271 -0.29(-0.47%)
Jul 28, 2017 62.30 62.54 61.82 62.06 3,983,221 -0.35(-0.56%)
Jul 27, 2017 62.62 62.79 61.88 62.41 5,057,550 -0.04(-0.07%)
Jul 26, 2017 61.45 63.81 61.22 62.45 7,108,207 +0.81(+1.32%)
Jul 25, 2017 61.88 61.88 61.14 61.64 4,586,316 +0.17(+0.28%)
Jul 24, 2017 62.50 62.53 61.28 61.46 5,469,181 -1.21(-1.94%)
Jul 21, 2017 59.71 63.02 59.69 62.68 8,385,352 +1.01(+1.64%)
Jul 20, 2017 62.10 62.35 61.66 61.67 4,305,432 -0.34(-0.55%)
Jul 19, 2017 61.95 62.17 61.84 62.01 3,363,594 -0.03(-0.04%)
Jul 18, 2017 62.11 62.33 61.90 62.04 3,357,978 -0.06(-0.10%)
Jul 17, 2017 61.94 62.34 61.71 62.10 3,854,017 +0.09(+0.14%)
Jul 14, 2017 61.74 62.17 61.60 62.01 2,903,813 +0.56(+0.92%)
Jul 13, 2017 61.43 61.75 61.07 61.45 4,600,154 -0.04(-0.07%)
Jul 12, 2017 61.89 61.98 61.44 61.49 2,576,708 -0.10(-0.17%)
Jul 11, 2017 62.18 62.19 61.54 61.59 3,642,826 -0.58(-0.93%)
Jul 10, 2017 62.33 62.69 61.94 62.17 2,854,222 -0.22(-0.35%)
Jul 07, 2017 62.69 62.75 62.23 62.39 3,139,005 -0.09(-0.15%)
Jul 06, 2017 62.68 62.95 62.36 62.49 3,354,741 -0.26(-0.42%)
Jul 05, 2017 62.95 63.12 62.70 62.75 2,582,976 -0.15(-0.24%)
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.