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 (%)
Jan 31, 2017 54.60 55.08 54.44 54.64 8,252,939 +0.04(+0.08%)
Jan 30, 2017 54.40 54.87 54.11 54.60 9,443,380 -0.13(-0.23%)
Jan 27, 2017 55.00 55.04 53.67 54.73 17,579,508 -3.01(-5.22%)
Jan 26, 2017 57.83 57.96 57.35 57.74 5,502,974 -0.16(-0.28%)
Jan 25, 2017 57.71 57.92 57.55 57.90 3,586,645 +0.14(+0.25%)
Jan 24, 2017 57.26 57.83 57.23 57.76 3,292,881 +0.60(+1.05%)
Jan 23, 2017 57.28 57.44 57.13 57.16 3,395,274 -0.34(-0.59%)
Jan 20, 2017 57.06 57.83 56.95 57.50 4,657,100 +0.77(+1.36%)
Jan 19, 2017 57.11 57.16 56.62 56.73 3,271,126 -0.36(-0.64%)
Jan 18, 2017 56.53 57.36 56.52 57.09 6,094,632 +0.64(+1.13%)
Jan 17, 2017 55.46 56.52 55.42 56.45 6,105,622 +1.03(+1.85%)
Jan 13, 2017 55.42 55.42 55.42 0 +0.03(+0.05%)
Jan 12, 2017 54.99 55.47 54.90 55.40 3,557,343 +0.45(+0.83%)
Jan 11, 2017 54.94 55.03 54.68 54.94 4,526,128 -0.07(-0.12%)
Jan 10, 2017 55.88 55.89 54.98 55.01 4,142,708 -0.87(-1.55%)
Jan 09, 2017 56.38 56.45 55.72 55.88 3,784,630 -0.79(-1.40%)
Jan 06, 2017 56.21 56.77 56.03 56.67 3,560,026 +0.43(+0.76%)
Jan 05, 2017 55.79 56.36 55.63 56.24 3,396,936 +0.50(+0.89%)
Jan 04, 2017 55.37 55.84 55.36 55.74 4,811,514 +0.61(+1.10%)
Jan 03, 2017 55.15 55.23 54.77 55.14 3,612,953 +0.08(+0.15%)
Dec 30, 2016 55.05 55.05 55.05 0 -0.38(-0.68%)
Dec 29, 2016 55.30 55.52 55.22 55.43 2,506,291 +0.24(+0.43%)
Dec 28, 2016 55.53 55.73 55.18 55.20 1,986,579 -0.34(-0.61%)
Dec 27, 2016 55.69 55.88 55.37 55.53 1,936,555 -0.22(-0.39%)
Dec 23, 2016 55.75 55.75 55.75 0 -0.08(-0.15%)
Dec 22, 2016 55.50 55.89 55.39 55.84 1,989,403 +0.27(+0.48%)
Dec 21, 2016 55.68 56.14 55.55 55.57 2,385,780 -0.29(-0.51%)
Dec 20, 2016 55.90 55.90 55.50 55.85 3,133,049 +0.28(+0.50%)
Dec 19, 2016 55.62 55.94 55.40 55.58 2,863,287 -0.14(-0.26%)
Dec 16, 2016 55.79 55.92 55.27 55.72 5,209,631 +0.00(+0.00%)
Dec 15, 2016 55.29 55.82 54.68 55.72 5,750,853 +0.27(+0.49%)
Dec 14, 2016 56.30 56.48 55.35 55.45 4,527,517 -0.82(-1.46%)
Dec 13, 2016 56.16 56.61 56.11 56.27 4,032,944 +0.12(+0.21%)
Dec 12, 2016 55.76 56.32 55.76 56.16 3,716,371 +0.39(+0.69%)
Dec 09, 2016 55.27 55.84 55.22 55.77 2,930,749 +0.50(+0.90%)
Dec 08, 2016 55.24 55.52 54.94 55.27 3,808,934 -0.19(-0.35%)
Dec 07, 2016 54.79 55.48 54.62 55.47 7,809,475 +0.76(+1.38%)
Dec 06, 2016 54.50 54.79 54.27 54.71 5,397,400 +0.34(+0.62%)
Dec 05, 2016 54.64 54.85 54.28 54.37 5,232,200 -0.08(-0.14%)
Dec 02, 2016 54.83 55.08 54.23 54.45 5,333,530 -0.30(-0.55%)
Dec 01, 2016 54.88 55.00 54.38 54.75 4,997,935 -0.13(-0.23%)
Nov 30, 2016 55.75 56.09 54.88 54.88 5,367,851 -1.09(-1.95%)
Nov 29, 2016 56.07 56.16 55.74 55.97 3,178,639 +0.08(+0.15%)
Nov 28, 2016 55.85 56.11 55.56 55.89 3,636,783 -0.08(-0.15%)
Nov 25, 2016 55.80 56.11 55.78 55.97 1,548,033 +0.45(+0.82%)
Nov 23, 2016 55.52 55.52 55.52 0 -0.29(-0.51%)
Nov 22, 2016 55.89 56.14 55.73 55.80 4,227,003 +0.09(+0.17%)
Nov 21, 2016 55.41 55.84 55.37 55.71 4,153,939 +0.30(+0.55%)
Nov 18, 2016 55.31 55.52 55.10 55.41 5,643,210 -0.11(-0.20%)
Nov 17, 2016 56.07 56.22 55.46 55.52 4,554,415 -0.63(-1.12%)
Nov 16, 2016 56.31 56.32 55.80 56.15 3,566,877 +0.13(+0.23%)
Nov 15, 2016 56.09 56.37 55.71 56.02 6,244,269 +0.01(+0.02%)
Nov 14, 2016 56.48 56.67 55.97 56.01 4,628,604 -0.71(-1.25%)
Nov 11, 2016 56.57 57.01 56.21 56.72 4,764,607 +0.19(+0.33%)
Nov 10, 2016 58.69 58.81 56.06 56.53 11,630,874 -2.67(-4.50%)
Nov 09, 2016 59.23 59.42 58.40 59.20 5,825,558 -1.03(-1.70%)
Nov 08, 2016 59.32 60.35 59.19 60.23 4,808,463 +0.88(+1.49%)
Nov 07, 2016 59.11 59.47 58.94 59.34 4,275,286 +0.82(+1.39%)
Nov 04, 2016 59.52 59.66 58.52 58.53 4,605,164 -0.84(-1.42%)
Nov 03, 2016 60.00 60.05 59.23 59.37 4,926,219 -0.51(-0.86%)
Nov 02, 2016 59.68 60.08 59.60 59.88 4,085,426 +0.16(+0.27%)
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.