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 (%)
Jun 29, 2018 56.53 56.78 56.10 56.37 4,856,475 -0.10(-0.18%)
Jun 28, 2018 56.23 56.51 55.95 56.47 3,325,205 +0.19(+0.34%)
Jun 27, 2018 56.66 57.11 56.22 56.28 4,862,370 -0.37(-0.66%)
Jun 26, 2018 56.63 56.97 56.08 56.65 4,485,338 +0.03(+0.05%)
Jun 25, 2018 55.94 56.75 55.83 56.63 5,096,599 +0.42(+0.74%)
Jun 22, 2018 55.27 56.34 55.23 56.21 5,867,689 +0.99(+1.80%)
Jun 21, 2018 55.38 55.57 55.01 55.22 4,192,234 -0.36(-0.64%)
Jun 20, 2018 55.50 55.70 55.19 55.57 5,632,794 -0.09(-0.16%)
Jun 19, 2018 55.67 56.14 55.34 55.66 5,265,969 +0.60(+1.09%)
Jun 18, 2018 55.84 55.98 54.53 55.06 9,088,466 -1.23(-2.19%)
Jun 15, 2018 56.33 55.06 56.30 11,204,998 +1.23(+2.24%)
Jun 14, 2018 54.81 55.30 54.50 55.06 4,958,669 +0.22(+0.40%)
Jun 13, 2018 55.47 55.60 54.76 54.84 4,889,505 -0.58(-1.05%)
Jun 12, 2018 55.44 55.70 55.21 55.43 3,858,262 -0.02(-0.03%)
Jun 11, 2018 55.10 55.58 55.09 55.44 3,702,797 +0.36(+0.65%)
Jun 08, 2018 54.75 55.50 54.70 55.09 5,498,992 +0.50(+0.92%)
Jun 07, 2018 54.20 55.28 54.01 54.58 6,550,883 +0.17(+0.30%)
Jun 06, 2018 54.47 53.90 54.42 3,898,648 +0.24(+0.45%)
Jun 05, 2018 54.57 54.63 54.13 54.17 3,834,454 -0.37(-0.67%)
Jun 04, 2018 54.52 54.83 54.37 54.54 3,750,611 +0.02(+0.03%)
Jun 01, 2018 55.01 55.17 54.16 54.52 4,321,760 -0.35(-0.63%)
May 31, 2018 55.86 55.89 54.71 54.87 5,443,414 -1.13(-2.02%)
May 30, 2018 55.43 56.21 55.20 56.00 5,063,439 +0.72(+1.31%)
May 29, 2018 55.37 55.73 55.10 55.28 5,787,732 -0.17(-0.30%)
May 25, 2018 55.44 55.44 55.44 0 +1.10(+2.02%)
May 24, 2018 54.56 54.90 54.23 54.35 3,948,411 -0.20(-0.37%)
May 23, 2018 54.27 54.80 54.12 54.55 3,920,311 +0.27(+0.50%)
May 22, 2018 54.34 54.72 54.16 54.28 4,754,685 +0.14(+0.26%)
May 21, 2018 54.35 54.56 54.07 54.14 5,123,671 +0.03(+0.05%)
May 18, 2018 54.20 54.24 53.75 54.11 5,802,003 -0.06(-0.11%)
May 17, 2018 54.10 54.25 53.76 54.17 4,692,337 +0.17(+0.32%)
May 16, 2018 53.60 54.28 53.49 54.00 4,384,741 +0.38(+0.71%)
May 15, 2018 53.74 53.83 53.29 53.62 7,557,958 -0.34(-0.63%)
May 14, 2018 54.53 54.65 53.81 53.96 6,146,004 -0.58(-1.07%)
May 11, 2018 54.63 55.23 54.36 54.54 4,615,919 +0.20(+0.37%)
May 10, 2018 54.23 54.58 53.97 54.34 4,640,771 +0.50(+0.92%)
May 09, 2018 54.38 54.50 53.70 53.84 5,757,273 -0.32(-0.59%)
May 08, 2018 54.80 55.03 54.12 54.16 5,935,925 -0.47(-0.86%)
May 07, 2018 55.55 55.67 54.61 54.63 4,940,202 -0.77(-1.40%)
May 04, 2018 55.15 55.68 55.08 55.41 4,489,422 +0.34(+0.62%)
May 03, 2018 54.83 55.44 54.68 55.07 7,450,657 +0.16(+0.28%)
May 02, 2018 56.30 56.40 54.81 54.91 9,197,411 -1.62(-2.86%)
May 01, 2018 56.34 56.87 56.21 56.53 5,694,282 -0.20(-0.35%)
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%)
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.