The closing price for Colgate-Palmolive (CL) in 2017 was $62.37, on December 29, 2017. It was up 17.7% for the year. The latest price is $84.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $62.27 | $62.57 | $62.23 | $62.37 | 1,905,200 |
December 28 2017 | $62.32 | $62.44 | $61.98 | $62.11 | 1,506,100 |
December 27 2017 | $62.48 | $62.58 | $62.21 | $62.30 | 1,227,600 |
December 26 2017 | $62.12 | $62.59 | $62.00 | $62.40 | 1,213,900 |
December 22 2017 | $61.99 | $62.24 | $61.78 | $62.12 | 2,186,200 |
December 21 2017 | $61.86 | $62.07 | $61.65 | $61.72 | 1,916,600 |
December 20 2017 | $62.24 | $62.28 | $61.49 | $61.60 | 3,770,400 |
December 19 2017 | $61.75 | $62.41 | $61.73 | $61.87 | 4,352,200 |
December 18 2017 | $61.30 | $61.81 | $61.16 | $61.16 | 3,252,200 |
December 15 2017 | $61.05 | $61.72 | $61.02 | $61.21 | 4,444,600 |
December 14 2017 | $60.63 | $60.76 | $60.35 | $60.54 | 1,873,600 |
December 13 2017 | $60.09 | $61.01 | $60.05 | $60.63 | 3,817,700 |
December 12 2017 | $60.48 | $60.48 | $59.86 | $59.92 | 3,296,600 |
December 11 2017 | $60.46 | $60.58 | $59.92 | $60.49 | 4,432,500 |
December 08 2017 | $60.48 | $60.63 | $60.10 | $60.61 | 3,048,000 |
December 07 2017 | $61.12 | $61.35 | $60.46 | $60.51 | 3,696,200 |
December 06 2017 | $61.47 | $61.79 | $61.27 | $61.38 | 2,698,300 |
December 05 2017 | $61.69 | $61.85 | $61.18 | $61.66 | 3,463,200 |
December 04 2017 | $60.42 | $61.69 | $60.30 | $61.60 | 3,615,800 |
December 01 2017 | $59.94 | $60.41 | $59.46 | $60.38 | 4,478,100 |
November 30 2017 | $59.44 | $60.32 | $59.44 | $59.89 | 4,557,500 |
November 29 2017 | $59.04 | $60.11 | $58.95 | $59.53 | 3,646,400 |
November 28 2017 | $59.77 | $60.21 | $59.73 | $60.15 | 2,703,600 |
November 27 2017 | $59.76 | $59.90 | $59.44 | $59.52 | 3,295,100 |
November 24 2017 | $59.46 | $59.81 | $59.46 | $59.53 | 988,500 |
Daily pricing data for Colgate-Palmolive dates back to 5/2/1973, and may be incomplete.
