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 (%)
Apr 30, 2018 57.33 57.53 56.52 56.73 8,503,312 -1.17(-2.03%)
Apr 27, 2018 57.30 58.37 56.39 57.90 7,518,951 -0.01(-0.02%)
Apr 26, 2018 57.74 58.17 57.61 57.91 5,588,570 +0.16(+0.27%)
Apr 25, 2018 57.75 58.32 57.61 57.76 4,840,383 -0.19(-0.33%)
Apr 24, 2018 58.00 58.19 57.27 57.95 5,754,474 +0.23(+0.39%)
Apr 23, 2018 58.44 58.57 57.41 57.72 8,758,571 -1.00(-1.70%)
Apr 20, 2018 60.50 60.66 58.64 58.72 9,930,967 -1.96(-3.22%)
Apr 19, 2018 61.71 61.73 60.39 60.68 6,366,528 -1.64(-2.64%)
Apr 18, 2018 62.51 62.78 62.28 62.32 4,441,966 -0.13(-0.21%)
Apr 17, 2018 62.69 62.71 62.11 62.45 3,825,067 -0.18(-0.29%)
Apr 16, 2018 62.21 62.71 62.00 62.63 4,730,108 +0.73(+1.17%)
Apr 13, 2018 61.40 61.96 61.31 61.91 4,450,383 +0.57(+0.93%)
Apr 12, 2018 61.83 62.12 61.26 61.34 3,101,781 -0.38(-0.62%)
Apr 11, 2018 61.87 62.16 61.43 61.72 4,717,078 -0.30(-0.49%)
Apr 10, 2018 61.92 62.26 61.54 62.02 3,474,882 +0.27(+0.43%)
Apr 09, 2018 62.25 62.25 61.57 61.75 3,082,331 -0.19(-0.31%)
Apr 06, 2018 61.95 62.61 61.51 61.94 3,380,130 -0.15(-0.24%)
Apr 05, 2018 61.97 62.39 61.70 62.09 3,808,769 +0.14(+0.22%)
Apr 04, 2018 60.97 62.26 60.80 61.95 4,128,070 +0.61(+0.99%)
Apr 03, 2018 60.79 61.44 60.50 61.35 4,299,450 +0.69(+1.14%)
Apr 02, 2018 61.67 61.97 60.45 60.65 4,752,725 -1.32(-2.13%)
Mar 29, 2018 61.98 61.98 61.98 0 +0.76(+1.24%)
Mar 28, 2018 60.13 61.44 60.13 61.22 4,827,919 +1.31(+2.19%)
Mar 27, 2018 58.96 60.39 58.96 59.90 4,348,980 +0.94(+1.60%)
Mar 26, 2018 59.56 59.75 58.67 58.96 3,783,235 -0.16(-0.28%)
Mar 23, 2018 59.59 60.07 59.02 59.12 4,329,873 -0.38(-0.64%)
Mar 22, 2018 59.27 60.17 59.27 59.50 4,760,652 +0.11(+0.19%)
Mar 21, 2018 60.21 60.24 59.30 59.39 4,839,658 -0.86(-1.43%)
Mar 20, 2018 60.71 60.98 59.94 60.26 2,779,540 -0.32(-0.53%)
Mar 19, 2018 60.50 61.65 60.33 60.58 4,368,203 +0.38(+0.63%)
Mar 16, 2018 60.20 60.50 60.04 60.20 8,154,257 +0.05(+0.09%)
Mar 15, 2018 60.55 60.71 59.92 60.14 3,515,906 -0.37(-0.61%)
Mar 14, 2018 61.28 61.37 60.27 60.52 4,812,938 -0.76(-1.24%)
Mar 13, 2018 61.60 61.73 60.96 61.28 5,397,086 -0.18(-0.30%)
Mar 12, 2018 61.70 61.95 61.29 61.46 3,441,020 -0.14(-0.22%)
Mar 09, 2018 61.52 61.88 61.18 61.60 3,386,708 +0.19(+0.31%)
Mar 08, 2018 60.31 61.43 60.22 61.41 4,740,992 +1.16(+1.92%)
Mar 07, 2018 60.44 60.25 3,819,853 +0.03(+0.06%)
Mar 06, 2018 60.60 60.88 59.86 60.21 3,403,010 -0.37(-0.61%)
Mar 05, 2018 59.65 60.65 59.63 60.58 3,581,725 +0.69(+1.15%)
Mar 02, 2018 59.23 60.00 59.23 59.89 3,688,631 +0.35(+0.60%)
Mar 01, 2018 59.55 60.06 59.13 59.54 5,776,790 -0.10(-0.16%)
Feb 28, 2018 60.78 60.84 59.63 59.63 4,360,612 -0.82(-1.36%)
Feb 27, 2018 61.54 61.64 60.45 60.45 3,551,917 -0.99(-1.62%)
Feb 26, 2018 61.19 61.50 60.95 61.45 3,290,070 +0.67(+1.10%)
Feb 23, 2018 60.32 60.78 60.01 60.78 2,774,066 +0.79(+1.31%)
Feb 22, 2018 60.00 3,570,550 +0.22(+0.36%)
Feb 21, 2018 60.51 60.91 59.78 59.78 3,173,279 -0.77(-1.27%)
Feb 20, 2018 61.36 60.35 60.55 3,489,034 -1.24(-2.00%)
Feb 16, 2018 61.79 61.79 61.79 0 +0.21(+0.34%)
Feb 15, 2018 60.37 61.58 60.09 61.58 4,069,245 +1.38(+2.30%)
Feb 14, 2018 60.33 60.55 59.66 60.20 4,139,610 -0.59(-0.97%)
Feb 13, 2018 60.91 60.78 3,901,604 +0.10(+0.16%)
Feb 12, 2018 60.53 61.28 60.30 60.69 3,998,898 +0.37(+0.62%)
Feb 09, 2018 60.13 60.58 59.22 60.32 7,052,288 +0.70(+1.17%)
Feb 08, 2018 60.67 60.77 59.61 59.62 5,638,140 -1.05(-1.74%)
Feb 07, 2018 60.87 61.42 60.54 60.67 5,104,109 -0.21(-0.34%)
Feb 06, 2018 59.75 61.42 58.96 60.88 7,850,598 -0.12(-0.20%)
Feb 05, 2018 62.55 63.10 60.68 61.00 7,252,365 -1.63(-2.60%)
Feb 02, 2018 63.11 63.24 62.50 62.62 5,933,748 -0.78(-1.23%)
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.