Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 67.69 68.07 66.35 66.35 7,455,122 -2.88(-4.16%)
Oct 29, 2015 68.62 69.44 68.42 69.23 3,510,963 +0.40(+0.58%)
Oct 28, 2015 69.00 69.16 68.12 68.83 3,364,041 -0.12(-0.17%)
Oct 27, 2015 68.39 69.00 68.31 68.95 3,308,182 +0.23(+0.33%)
Oct 26, 2015 68.82 69.32 68.66 68.72 3,933,635 -0.22(-0.32%)
Oct 23, 2015 68.72 69.20 68.35 68.94 3,956,689 +0.30(+0.44%)
Oct 22, 2015 67.15 68.86 66.67 68.64 3,660,431 +1.81(+2.71%)
Oct 21, 2015 66.81 67.50 66.54 66.83 2,755,154 -0.23(-0.34%)
Oct 20, 2015 66.95 67.24 66.86 67.06 3,281,938 -0.19(-0.28%)
Oct 19, 2015 67.02 67.43 66.89 67.25 2,384,355 +0.13(+0.19%)
Oct 16, 2015 66.90 67.26 66.71 67.12 2,410,811 +0.55(+0.83%)
Oct 15, 2015 66.16 66.66 65.96 66.57 2,418,290 +0.82(+1.25%)
Oct 14, 2015 65.97 66.11 65.50 65.75 2,326,104 -0.22(-0.33%)
Oct 13, 2015 65.97 66.29 65.78 65.97 2,200,801 -0.28(-0.42%)
Oct 12, 2015 66.33 66.58 65.99 66.25 2,419,351 -0.09(-0.14%)
Oct 09, 2015 66.00 66.42 65.78 66.34 3,478,405 +0.44(+0.67%)
Oct 08, 2015 65.18 65.94 65.02 65.90 2,587,649 +0.55(+0.84%)
Oct 07, 2015 65.05 65.48 64.80 65.35 2,394,897 +0.56(+0.86%)
Oct 06, 2015 65.30 65.30 64.73 64.79 2,941,506 -0.56(-0.86%)
Oct 05, 2015 64.59 65.51 64.34 65.35 3,690,164 +1.07(+1.66%)
Oct 02, 2015 63.22 64.28 63.06 64.28 3,504,061 +0.56(+0.88%)
Oct 01, 2015 63.58 63.95 63.21 63.72 4,254,063 +0.26(+0.41%)
Sep 30, 2015 63.66 63.99 63.09 63.46 3,529,378 +0.39(+0.62%)
Sep 29, 2015 62.16 63.19 62.10 63.07 3,884,498 +0.91(+1.46%)
Sep 28, 2015 62.97 63.28 62.16 62.16 4,581,585 -0.98(-1.55%)
Sep 25, 2015 62.77 63.69 62.64 63.14 4,545,645 +0.89(+1.43%)
Sep 24, 2015 61.80 62.42 61.45 62.25 3,791,615 +0.15(+0.24%)
Sep 23, 2015 62.04 62.32 61.75 62.10 4,005,553 -0.06(-0.10%)
Sep 22, 2015 62.50 62.73 61.74 62.16 3,910,997 -0.94(-1.49%)
Sep 21, 2015 63.16 63.43 62.93 63.10 3,991,174 +0.41(+0.65%)
Sep 18, 2015 62.68 63.66 62.65 62.69 13,468,619 -0.58(-0.92%)
Sep 17, 2015 63.01 64.09 62.98 63.27 4,595,496 +0.20(+0.32%)
Sep 16, 2015 62.60 63.23 62.50 63.07 2,889,551 +0.64(+1.03%)
Sep 15, 2015 62.07 62.63 61.37 62.43 3,467,421 +0.32(+0.52%)
Sep 14, 2015 61.83 62.13 61.55 62.11 3,704,063 +0.19(+0.31%)
Sep 11, 2015 61.38 62.11 61.38 61.92 3,464,113 -0.01(-0.02%)
Sep 10, 2015 62.28 62.48 61.31 61.93 5,223,877 -0.46(-0.74%)
Sep 09, 2015 64.04 64.13 62.26 62.39 3,645,947 -1.04(-1.64%)
Sep 08, 2015 62.48 63.66 62.15 63.43 6,568,474 +1.97(+3.21%)
Sep 04, 2015 61.86 61.46 61.46 61.46 5,100,300 -1.46(-2.32%)
Sep 03, 2015 62.24 63.12 62.24 62.92 4,046,484 +0.74(+1.19%)
Sep 02, 2015 62.00 62.22 61.53 62.18 3,402,175 +0.91(+1.49%)
Sep 01, 2015 61.62 62.27 60.91 61.27 4,289,005 -1.54(-2.45%)
Aug 31, 2015 62.88 63.05 62.40 62.81 3,634,551 -0.54(-0.85%)
Aug 28, 2015 63.01 63.38 62.52 63.35 3,486,890 +0.26(+0.41%)
Aug 27, 2015 62.58 63.29 61.94 63.09 5,006,943 +0.86(+1.38%)
Aug 26, 2015 61.53 62.40 60.54 62.23 5,328,970 +1.86(+3.08%)
Aug 25, 2015 63.24 63.49 60.36 60.37 6,483,548 -1.58(-2.55%)
Aug 24, 2015 61.90 63.47 50.84 61.95 9,059,795 -3.03(-4.66%)
Aug 21, 2015 65.82 66.08 64.86 64.98 5,799,417 -1.01(-1.53%)
Aug 20, 2015 66.20 66.55 65.96 65.99 3,715,911 -0.75(-1.12%)
Aug 19, 2015 67.34 67.34 66.60 66.74 3,165,432 -0.95(-1.40%)
Aug 18, 2015 67.67 68.02 67.49 67.69 2,230,730 +0.03(+0.04%)
Aug 17, 2015 67.46 67.80 67.08 67.66 1,870,495 -0.13(-0.19%)
Aug 14, 2015 67.76 67.94 67.49 67.79 1,829,598 +0.13(+0.19%)
Aug 13, 2015 68.03 68.17 67.57 67.66 2,225,947 -0.34(-0.50%)
Aug 12, 2015 67.99 68.13 66.97 68.00 3,353,475 -0.26(-0.38%)
Aug 11, 2015 68.38 68.56 68.19 68.26 2,592,561 -0.48(-0.70%)
Aug 10, 2015 68.84 69.08 68.67 68.74 3,016,192 +0.25(+0.37%)
Aug 07, 2015 68.63 68.70 68.30 68.49 2,286,520 -0.16(-0.23%)
Aug 06, 2015 69.20 69.30 68.64 68.65 2,989,934 -0.43(-0.62%)
Aug 05, 2015 68.77 69.23 68.34 69.08 2,578,883 +0.63(+0.92%)
Aug 04, 2015 68.34 68.71 68.06 68.45 2,770,236 +0.03(+0.04%)
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.