Colgate-Palmolive (NY: CL )

75.14 USD -0.36 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 73.13 73.29 72.77 72.85 2,968,392 -0.30(-0.41%)
Sep 28, 2017 72.97 73.41 72.85 73.15 2,956,792 +0.07(+0.10%)
Sep 27, 2017 72.33 73.08 4,255,386 -0.31(-0.42%)
Sep 26, 2017 73.00 73.54 72.56 73.39 3,307,019 +0.39(+0.53%)
Sep 25, 2017 73.05 73.91 72.61 73.00 7,226,144 +1.81(+2.54%)
Sep 22, 2017 71.38 71.65 71.00 71.19 2,533,279 -0.18(-0.25%)
Sep 21, 2017 72.50 72.65 71.31 71.37 2,378,743 -1.18(-1.63%)
Sep 20, 2017 72.85 73.22 72.10 72.55 2,084,120 -0.26(-0.36%)
Sep 19, 2017 72.53 73.08 72.37 72.81 2,727,889 +0.42(+0.58%)
Sep 18, 2017 72.28 72.53 72.00 72.39 1,950,917 +0.11(+0.15%)
Sep 15, 2017 72.33 72.62 71.72 72.28 4,662,365 +0.14(+0.19%)
Sep 14, 2017 71.57 72.19 71.40 72.14 2,011,101 +0.49(+0.68%)
Sep 13, 2017 71.94 72.09 71.55 71.65 1,806,575 -0.30(-0.42%)
Sep 12, 2017 72.00 72.47 71.86 71.95 1,413,997 -0.07(-0.10%)
Sep 11, 2017 71.82 72.15 71.72 72.02 2,351,734 +0.20(+0.28%)
Sep 08, 2017 71.32 72.29 71.11 71.82 2,952,611 +0.26(+0.36%)
Sep 07, 2017 71.45 71.72 71.11 71.56 2,124,588 +0.07(+0.10%)
Sep 06, 2017 71.11 71.78 70.98 71.49 3,007,784 +0.38(+0.53%)
Sep 05, 2017 71.10 71.43 70.77 71.11 2,796,292 -0.19(-0.27%)
Sep 01, 2017 71.66 71.75 71.04 71.30 2,132,416 -0.34(-0.47%)
Aug 31, 2017 71.04 71.74 71.04 71.64 2,947,833 +0.69(+0.97%)
Aug 30, 2017 71.10 71.26 70.78 70.95 2,076,750 -0.35(-0.49%)
Aug 29, 2017 70.78 71.86 70.67 71.30 2,692,276 +0.40(+0.56%)
Aug 28, 2017 71.28 71.33 70.65 70.90 3,106,097 -0.25(-0.35%)
Aug 25, 2017 71.12 71.51 70.88 71.15 2,162,356 +0.37(+0.52%)
Aug 24, 2017 71.34 71.42 70.69 70.78 3,685,781 -0.44(-0.62%)
Aug 23, 2017 71.50 71.50 71.06 71.22 2,148,122 -0.42(-0.59%)
Aug 22, 2017 71.68 71.96 71.45 71.64 2,360,584 +0.03(+0.04%)
Aug 21, 2017 71.08 71.75 71.08 71.61 2,436,330 +0.59(+0.83%)
Aug 18, 2017 71.34 71.52 71.00 71.02 3,317,565 -0.28(-0.39%)
Aug 17, 2017 71.99 72.35 71.27 71.30 3,250,928 -0.63(-0.88%)
Aug 16, 2017 71.79 72.00 71.51 71.93 2,258,598 +0.13(+0.18%)
Aug 15, 2017 71.45 72.01 71.45 71.80 2,307,919 +0.35(+0.49%)
Aug 14, 2017 71.48 71.68 71.27 71.45 3,043,230 +0.19(+0.27%)
Aug 11, 2017 71.78 71.88 71.23 71.26 2,023,502 -0.29(-0.41%)
Aug 10, 2017 71.40 71.84 71.21 71.55 2,567,901 -0.02(-0.03%)
Aug 09, 2017 71.57 71.93 71.48 71.57 2,486,522 -0.13(-0.18%)
Aug 08, 2017 71.72 72.08 71.54 71.70 1,909,282 -0.04(-0.06%)
Aug 07, 2017 71.46 71.82 71.27 71.74 2,049,174 +0.26(+0.36%)
Aug 04, 2017 71.84 71.84 71.27 71.48 2,297,297 -0.12(-0.17%)
Aug 03, 2017 71.90 72.00 71.40 71.60 2,660,197 -0.02(-0.03%)
Aug 02, 2017 71.59 71.92 71.16 71.62 3,059,714 -0.08(-0.11%)
Aug 01, 2017 72.11 72.29 71.62 71.70 3,052,943 -0.50(-0.69%)
Jul 31, 2017 72.45 72.78 72.18 72.20 3,196,234 -0.34(-0.47%)
Jul 28, 2017 72.83 73.11 72.26 72.54 3,407,490 -0.41(-0.56%)
Jul 27, 2017 73.20 73.40 72.33 72.95 4,326,536 -0.05(-0.07%)
Jul 26, 2017 71.83 74.59 71.56 73.00 6,080,793 +0.95(+1.32%)
Jul 25, 2017 72.33 72.33 71.47 72.05 3,923,414 +0.20(+0.28%)
Jul 24, 2017 73.06 73.10 71.64 71.85 4,678,670 -1.42(-1.94%)
Jul 21, 2017 69.80 73.67 69.78 73.27 7,173,340 +1.18(+1.64%)
Jul 20, 2017 72.59 72.88 72.08 72.09 3,683,129 -0.40(-0.55%)
Jul 19, 2017 72.42 72.68 72.29 72.49 2,877,423 -0.03(-0.04%)
Jul 18, 2017 72.60 72.86 72.36 72.52 2,872,619 -0.07(-0.10%)
Jul 17, 2017 72.41 72.87 72.14 72.59 3,296,961 +0.10(+0.14%)
Jul 14, 2017 72.17 72.67 72.01 72.49 2,484,099 +0.26(+0.36%)
Jul 13, 2017 72.21 72.59 71.79 72.23 3,913,459 -0.05(-0.07%)
Jul 12, 2017 72.75 72.86 72.21 72.28 2,192,066 -0.12(-0.17%)
Jul 11, 2017 73.09 73.10 72.34 72.40 3,099,038 -0.68(-0.93%)
Jul 10, 2017 73.27 73.69 72.81 73.08 2,428,154 -0.26(-0.35%)
Jul 07, 2017 73.69 73.76 73.15 73.34 2,670,425 -0.11(-0.15%)
Jul 06, 2017 73.68 74.00 73.30 73.45 2,853,957 -0.31(-0.42%)
Jul 05, 2017 74.00 74.19 73.71 73.76 2,197,398 -0.18(-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.