Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 63.24 63.35 62.89 62.90 1,751,322 -0.16(-0.26%)
Jun 30, 2017 63.22 63.35 63.06 63.06 4,254,198 +0.01(+0.01%)
Jun 29, 2017 63.65 63.84 62.99 63.06 3,388,657 -0.83(-1.29%)
Jun 28, 2017 64.39 64.51 63.80 63.88 2,443,372 -0.24(-0.37%)
Jun 27, 2017 64.51 64.63 64.08 64.12 4,162,509 -0.44(-0.69%)
Jun 26, 2017 64.78 64.82 64.49 64.56 2,241,231 -0.03(-0.04%)
Jun 23, 2017 64.34 65.06 64.19 64.59 3,660,792 +0.33(+0.52%)
Jun 22, 2017 64.40 64.54 64.15 64.26 2,790,032 -0.13(-0.20%)
Jun 21, 2017 64.95 64.96 64.28 64.38 2,965,476 -0.57(-0.88%)
Jun 20, 2017 65.40 65.71 64.94 64.95 2,801,347 -0.47(-0.72%)
Jun 19, 2017 65.08 65.42 64.73 65.42 3,397,039 +0.50(+0.77%)
Jun 16, 2017 64.66 65.17 64.48 64.92 4,482,900 -0.03(-0.05%)
Jun 15, 2017 64.41 65.14 64.25 64.95 2,617,172 +0.40(+0.62%)
Jun 14, 2017 64.80 64.95 64.31 64.55 2,977,281 +0.16(+0.25%)
Jun 13, 2017 64.05 64.49 63.86 64.39 3,045,938 +0.12(+0.19%)
Jun 12, 2017 64.54 64.66 63.87 64.27 3,023,014 -0.19(-0.29%)
Jun 09, 2017 64.53 64.73 64.11 64.46 3,509,500 -0.02(-0.03%)
Jun 08, 2017 65.46 64.25 64.48 3,951,513 -1.17(-1.78%)
Jun 07, 2017 65.51 65.74 65.34 65.64 2,468,013 +0.14(+0.21%)
Jun 06, 2017 65.51 65.72 65.18 65.51 2,990,945 -0.20(-0.30%)
Jun 05, 2017 65.51 65.73 65.12 65.70 2,458,533 +0.10(+0.16%)
Jun 02, 2017 65.51 65.60 65.08 65.60 2,709,419 +0.36(+0.55%)
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.