Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 57.65 57.67 56.46 56.62 5,274,742 -1.17(-2.02%)
May 30, 2018 57.21 58.01 56.96 57.79 4,906,542 +0.74(+1.31%)
May 29, 2018 57.14 57.51 56.87 57.05 5,608,391 -0.17(-0.30%)
May 25, 2018 57.22 57.22 57.22 0 +1.13(+2.02%)
May 24, 2018 56.30 56.65 55.96 56.09 3,826,064 -0.21(-0.37%)
May 23, 2018 56.00 56.55 55.85 56.29 3,798,835 +0.28(+0.50%)
May 22, 2018 56.08 56.47 55.90 56.01 4,607,355 +0.14(+0.26%)
May 21, 2018 56.09 56.31 55.80 55.87 4,964,907 +0.03(+0.05%)
May 18, 2018 55.93 55.97 55.47 55.84 5,622,220 -0.06(-0.11%)
May 17, 2018 55.83 55.99 55.48 55.91 4,546,939 +0.18(+0.32%)
May 16, 2018 55.31 56.01 55.20 55.73 4,248,874 +0.39(+0.71%)
May 15, 2018 55.46 55.56 55.00 55.33 7,323,764 -0.35(-0.63%)
May 14, 2018 56.27 56.40 55.53 55.68 5,955,561 -0.60(-1.07%)
May 11, 2018 56.37 56.99 56.09 56.28 4,472,889 +0.21(+0.37%)
May 10, 2018 55.97 56.33 55.70 56.08 4,496,970 +0.51(+0.92%)
May 09, 2018 56.12 56.24 55.42 55.56 5,578,876 -0.33(-0.59%)
May 08, 2018 56.55 56.79 55.85 55.90 5,751,993 -0.48(-0.86%)
May 07, 2018 57.32 57.45 56.35 56.38 4,787,123 -0.80(-1.40%)
May 04, 2018 56.91 57.46 56.84 57.18 4,350,311 +0.35(+0.62%)
May 03, 2018 56.59 57.22 56.43 56.83 7,219,788 +0.16(+0.29%)
May 02, 2018 58.10 58.20 56.56 56.67 8,912,417 -1.67(-2.86%)
May 01, 2018 58.14 58.69 58.01 58.34 5,517,837 -0.21(-0.35%)
Apr 30, 2018 59.16 59.37 58.33 58.54 8,239,825 -1.21(-2.03%)
Apr 27, 2018 59.14 60.24 58.19 59.76 7,285,966 -0.01(-0.02%)
Apr 26, 2018 59.59 60.03 59.45 59.76 5,415,401 +0.16(+0.27%)
Apr 25, 2018 59.59 60.19 59.45 59.60 4,690,397 -0.20(-0.33%)
Apr 24, 2018 59.85 60.05 59.10 59.80 5,576,164 +0.23(+0.39%)
Apr 23, 2018 60.31 60.45 59.24 59.57 8,487,175 -1.03(-1.70%)
Apr 20, 2018 62.44 62.60 60.52 60.60 9,623,242 -2.02(-3.22%)
Apr 19, 2018 63.69 63.70 62.32 62.62 6,169,252 -1.70(-2.64%)
Apr 18, 2018 64.51 64.79 64.28 64.32 4,304,325 -0.13(-0.21%)
Apr 17, 2018 64.70 64.72 64.10 64.45 3,706,542 -0.19(-0.29%)
Apr 16, 2018 64.20 64.72 63.99 64.64 4,583,539 +0.75(+1.17%)
Apr 13, 2018 63.36 63.94 63.27 63.89 4,312,482 +0.59(+0.93%)
Apr 12, 2018 63.81 64.11 63.22 63.30 3,005,668 -0.39(-0.62%)
Apr 11, 2018 63.85 64.15 63.40 63.69 4,570,913 -0.31(-0.49%)
Apr 10, 2018 63.90 64.25 63.50 64.00 3,367,208 +0.28(+0.43%)
Apr 09, 2018 64.24 64.24 63.54 63.73 2,986,821 -0.20(-0.31%)
Apr 06, 2018 63.93 64.61 63.48 63.92 3,275,392 -0.15(-0.24%)
Apr 05, 2018 63.95 64.39 63.67 64.07 3,690,750 +0.14(+0.22%)
Apr 04, 2018 62.92 64.25 62.74 63.93 4,000,156 +0.62(+0.99%)
Apr 03, 2018 62.74 63.41 62.43 63.31 4,166,226 +0.71(+1.14%)
Apr 02, 2018 63.64 63.95 62.39 62.59 4,605,455 -1.37(-2.13%)
Mar 29, 2018 63.96 63.96 63.96 0 +0.79(+1.24%)
Mar 28, 2018 62.06 63.41 62.06 63.17 4,678,320 +1.36(+2.19%)
Mar 27, 2018 60.84 62.33 60.84 61.82 4,214,221 +0.97(+1.60%)
Mar 26, 2018 61.46 61.67 60.55 60.84 3,666,006 -0.17(-0.28%)
Mar 23, 2018 61.50 61.99 60.91 61.01 4,195,706 -0.39(-0.64%)
Mar 22, 2018 61.17 62.09 61.17 61.41 4,613,137 +0.12(+0.19%)
Mar 21, 2018 62.14 62.16 61.19 61.29 4,689,695 -0.89(-1.43%)
Mar 20, 2018 62.66 62.93 61.86 62.18 2,693,413 -0.33(-0.53%)
Mar 19, 2018 62.43 63.62 62.26 62.51 4,232,849 +0.39(+0.63%)
Mar 16, 2018 62.13 62.43 61.96 62.12 7,901,586 +0.05(+0.09%)
Mar 15, 2018 62.49 62.65 61.83 62.07 3,406,961 -0.38(-0.61%)
Mar 14, 2018 63.24 63.33 62.20 62.45 4,663,803 -0.79(-1.24%)
Mar 13, 2018 63.57 63.71 62.91 63.24 5,229,850 -0.19(-0.30%)
Mar 12, 2018 63.67 63.93 63.25 63.42 3,334,396 -0.14(-0.22%)
Mar 09, 2018 63.49 63.86 63.14 63.57 3,281,766 +0.20(+0.31%)
Mar 08, 2018 62.24 63.40 62.15 63.37 4,594,086 +1.20(+1.92%)
Mar 07, 2018 62.37 62.17 3,701,490 +0.04(+0.06%)
Mar 06, 2018 62.54 62.83 61.77 62.14 3,297,563 -0.38(-0.61%)
Mar 05, 2018 61.56 62.59 61.54 62.52 3,470,740 +0.71(+1.15%)
Mar 02, 2018 61.12 61.91 61.12 61.81 3,574,334 +0.37(+0.60%)
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.