Skip to main content
You have permission to edit this article.
Edit

Colgate-Palmolive (NY: CL )

81.97 +1.83 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 64.53 65.09 64.34 64.58 6,983,206 +0.05(+0.08%)
Jan 30, 2017 64.29 64.85 63.95 64.53 7,990,495 -0.15(-0.23%)
Jan 27, 2017 65.00 65.05 63.43 64.68 14,874,862 -3.56(-5.22%)
Jan 26, 2017 68.35 68.50 67.78 68.24 4,656,329 -0.19(-0.28%)
Jan 25, 2017 68.20 68.45 68.02 68.43 3,034,832 +0.17(+0.25%)
Jan 24, 2017 67.67 68.35 67.64 68.26 2,786,264 +0.71(+1.05%)
Jan 23, 2017 67.70 67.88 67.52 67.55 2,872,904 -0.40(-0.59%)
Jan 20, 2017 67.43 68.34 67.31 67.95 3,940,595 +0.91(+1.36%)
Jan 19, 2017 67.49 67.55 66.91 67.04 2,767,856 -0.82(-1.21%)
Jan 18, 2017 67.20 68.19 67.18 67.86 5,127,322 +0.76(+1.13%)
Jan 17, 2017 65.92 67.18 65.87 67.10 5,136,568 +1.22(+1.85%)
Jan 13, 2017 65.88 65.88 65.88 0 +0.03(+0.05%)
Jan 12, 2017 65.37 65.94 65.26 65.85 2,992,739 +0.54(+0.83%)
Jan 11, 2017 65.30 65.41 65.00 65.31 3,807,763 -0.08(-0.12%)
Jan 10, 2017 66.42 66.43 65.35 65.39 3,485,198 -1.03(-1.55%)
Jan 09, 2017 67.02 67.10 66.23 66.42 3,183,952 -0.94(-1.40%)
Jan 06, 2017 66.81 67.48 66.60 67.36 2,994,996 +0.51(+0.76%)
Jan 05, 2017 66.31 66.99 66.13 66.85 2,857,791 +0.59(+0.89%)
Jan 04, 2017 65.81 66.37 65.80 66.26 4,047,854 +0.72(+1.10%)
Jan 03, 2017 65.56 65.65 65.10 65.54 3,039,523 +0.10(+0.15%)
Dec 30, 2016 65.44 65.44 65.44 0 -0.45(-0.68%)
Dec 29, 2016 65.73 66.00 65.64 65.89 2,108,505 +0.28(+0.43%)
Dec 28, 2016 66.01 66.24 65.58 65.61 1,671,279 -0.40(-0.61%)
Dec 27, 2016 66.20 66.42 65.82 66.01 1,629,195 -0.26(-0.39%)
Dec 23, 2016 66.27 66.27 66.27 0 -0.10(-0.15%)
Dec 22, 2016 65.97 66.43 65.84 66.37 1,673,655 +0.32(+0.48%)
Dec 21, 2016 66.19 66.73 66.03 66.05 2,007,121 -0.34(-0.51%)
Dec 20, 2016 66.44 66.45 65.97 66.39 2,635,787 +0.33(+0.50%)
Dec 19, 2016 66.11 66.49 65.85 66.06 2,408,840 -0.17(-0.26%)
Dec 16, 2016 66.32 66.47 65.70 66.23 4,382,784 +0.00(+0.00%)
Dec 15, 2016 65.72 66.35 64.99 66.23 4,838,106 +0.32(+0.49%)
Dec 14, 2016 66.92 67.14 65.79 65.91 3,808,932 -0.98(-1.47%)
Dec 13, 2016 66.76 67.30 66.70 66.89 3,392,855 +0.14(+0.21%)
Dec 12, 2016 66.28 66.95 66.28 66.75 3,126,527 +0.46(+0.69%)
Dec 09, 2016 65.70 66.37 65.64 66.29 2,465,595 +0.59(+0.90%)
Dec 08, 2016 65.66 66.00 65.30 65.70 3,204,399 -0.23(-0.35%)
Dec 07, 2016 65.13 65.95 64.92 65.93 6,569,993 +0.90(+1.38%)
Dec 06, 2016 64.78 65.12 64.51 65.03 4,540,751 +0.40(+0.62%)
Dec 05, 2016 64.95 65.20 64.52 64.63 4,401,771 -0.09(-0.14%)
Dec 02, 2016 65.18 65.47 64.46 64.72 4,487,018 -0.36(-0.55%)
Dec 01, 2016 65.23 65.38 64.64 65.08 4,204,687 -0.15(-0.23%)
Nov 30, 2016 66.27 66.67 65.23 65.23 4,515,892 -1.30(-1.95%)
Nov 29, 2016 66.65 66.75 66.26 66.53 2,674,141 +0.10(+0.15%)
Nov 28, 2016 66.39 66.69 66.04 66.43 3,059,571 -0.10(-0.15%)
Nov 25, 2016 66.33 66.70 66.30 66.53 1,302,337 +0.54(+0.82%)
Nov 23, 2016 65.99 65.99 65.99 0 -0.34(-0.51%)
Nov 22, 2016 66.43 66.73 66.24 66.33 3,556,114 +0.11(+0.17%)
Nov 21, 2016 65.86 66.38 65.82 66.22 3,494,646 +0.36(+0.55%)
Nov 18, 2016 65.74 66.00 65.50 65.86 4,747,547 -0.13(-0.20%)
Nov 17, 2016 66.65 66.83 65.92 65.99 3,831,561 -0.75(-1.12%)
Nov 16, 2016 66.93 66.94 66.33 66.74 3,000,760 +0.15(+0.23%)
Nov 15, 2016 66.67 67.00 66.22 66.59 5,253,209 +0.01(+0.02%)
Nov 14, 2016 67.14 67.36 66.53 66.58 3,893,975 -0.84(-1.25%)
Nov 11, 2016 67.24 67.77 66.82 67.42 4,008,392 +0.22(+0.33%)
Nov 10, 2016 69.76 69.90 66.64 67.20 9,784,878 -3.17(-4.50%)
Nov 09, 2016 70.40 70.62 69.42 70.37 4,900,954 -1.22(-1.70%)
Nov 08, 2016 70.51 71.73 70.36 71.59 4,045,287 +1.05(+1.49%)
Nov 07, 2016 70.26 70.69 70.06 70.54 3,596,734 +0.97(+1.39%)
Nov 04, 2016 70.75 70.91 69.56 69.57 3,874,255 -1.00(-1.42%)
Nov 03, 2016 71.32 71.38 70.41 70.57 4,144,354 -0.61(-0.86%)
Nov 02, 2016 70.94 71.42 70.84 71.18 3,437,007 +0.19(+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.