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 (%)
Dec 31, 2014 56.41 55.68 55.68 55.68 2,736,528 -0.68(-1.21%)
Dec 30, 2014 56.61 56.89 56.21 56.37 2,591,831 -0.35(-0.62%)
Dec 29, 2014 56.86 57.03 56.60 56.72 2,131,297 -0.32(-0.56%)
Dec 26, 2014 56.79 57.16 56.79 57.04 1,619,463 +0.33(+0.58%)
Dec 24, 2014 57.14 56.71 56.71 56.71 1,400,260 -0.43(-0.75%)
Dec 23, 2014 56.64 57.31 56.58 57.14 2,797,257 +0.60(+1.05%)
Dec 22, 2014 56.30 56.73 56.17 56.54 3,184,387 +0.23(+0.40%)
Dec 19, 2014 56.06 56.58 56.00 56.32 6,953,002 +0.40(+0.72%)
Dec 18, 2014 55.85 55.92 55.22 55.92 5,093,576 +0.66(+1.19%)
Dec 17, 2014 54.40 55.55 54.35 55.26 4,739,919 +0.93(+1.70%)
Dec 16, 2014 54.53 55.14 54.12 54.33 5,509,586 -0.35(-0.65%)
Dec 15, 2014 55.25 55.66 54.55 54.68 5,543,144 -0.50(-0.90%)
Dec 12, 2014 55.34 56.01 55.18 55.18 4,188,161 -0.57(-1.02%)
Dec 11, 2014 55.50 56.32 55.50 55.76 3,239,418 +0.33(+0.60%)
Dec 10, 2014 55.87 56.09 55.38 55.43 2,894,453 -0.37(-0.66%)
Dec 09, 2014 55.47 55.83 55.34 55.80 3,456,968 -0.09(-0.16%)
Dec 08, 2014 55.93 56.18 55.71 55.88 3,249,430 +0.06(+0.10%)
Dec 05, 2014 55.73 55.84 55.18 55.83 3,133,642 -0.06(-0.12%)
Dec 04, 2014 55.58 55.99 55.39 55.89 3,823,315 +0.31(+0.56%)
Dec 03, 2014 56.09 56.09 55.35 55.58 2,993,499 -0.64(-1.15%)
Dec 02, 2014 55.94 56.25 55.65 56.22 2,939,281 +0.37(+0.66%)
Dec 01, 2014 55.26 56.17 55.23 55.85 3,115,853 -0.15(-0.27%)
Nov 28, 2014 55.43 56.25 55.39 56.00 2,331,891 +0.72(+1.31%)
Nov 26, 2014 55.10 55.28 55.28 55.28 2,354,932 +0.29(+0.53%)
Nov 25, 2014 54.70 55.09 54.58 54.99 3,194,122 +0.31(+0.56%)
Nov 24, 2014 55.13 55.16 54.65 54.68 3,132,809 -0.31(-0.57%)
Nov 21, 2014 55.23 55.42 54.99 55.00 3,905,041 +0.23(+0.41%)
Nov 20, 2014 54.81 55.05 54.66 54.77 2,055,686 -0.19(-0.34%)
Nov 19, 2014 54.66 54.98 54.44 54.96 2,654,944 +0.26(+0.47%)
Nov 18, 2014 54.73 54.81 54.43 54.70 2,337,082 +0.04(+0.07%)
Nov 17, 2014 54.31 54.70 54.19 54.66 2,423,241 +0.29(+0.53%)
Nov 14, 2014 54.89 55.00 54.33 54.37 3,795,836 -0.59(-1.07%)
Nov 13, 2014 55.48 55.52 54.93 54.96 2,878,707 -0.33(-0.60%)
Nov 12, 2014 54.92 55.43 54.83 55.29 2,679,378 +0.19(+0.34%)
Nov 11, 2014 55.14 55.29 54.97 55.10 1,876,248 -0.06(-0.12%)
Nov 10, 2014 54.66 55.18 54.58 55.17 3,075,322 +0.40(+0.73%)
Nov 07, 2014 54.79 54.89 54.36 54.77 2,351,537 -0.05(-0.09%)
Nov 06, 2014 54.87 54.89 54.52 54.81 3,115,476 -0.03(-0.06%)
Nov 05, 2014 55.38 55.38 54.63 54.85 3,143,591 +0.08(+0.15%)
Nov 04, 2014 54.06 54.85 54.03 54.77 4,766,839 +0.52(+0.95%)
Nov 03, 2014 53.76 54.29 53.69 54.25 3,500,801 +0.43(+0.79%)
Oct 31, 2014 53.94 54.02 53.49 53.82 5,420,844 +0.38(+0.71%)
Oct 30, 2014 52.92 53.60 52.73 53.45 2,686,156 +0.45(+0.85%)
Oct 29, 2014 52.95 53.20 52.57 52.99 2,962,520 +0.05(+0.09%)
Oct 28, 2014 53.41 53.46 52.78 52.95 3,529,130 -0.26(-0.48%)
Oct 27, 2014 52.58 52.59 52.59 53.20 4,057,398 +0.61(+1.16%)
Oct 24, 2014 51.64 52.95 51.51 52.59 5,447,989 +0.24(+0.46%)
Oct 23, 2014 52.91 52.93 52.18 52.35 5,073,487 -0.22(-0.41%)
Oct 22, 2014 52.64 52.87 52.52 52.57 5,785,472 -0.08(-0.15%)
Oct 21, 2014 52.19 52.77 51.76 52.65 3,744,045 +0.71(+1.36%)
Oct 20, 2014 51.17 51.99 51.17 51.94 3,755,284 +0.65(+1.27%)
Oct 17, 2014 51.10 51.41 50.72 51.29 4,767,089 +0.50(+0.98%)
Oct 16, 2014 50.55 51.02 50.34 50.79 6,206,732 -0.34(-0.66%)
Oct 15, 2014 51.24 51.54 50.44 51.13 6,732,459 -0.42(-0.81%)
Oct 14, 2014 51.51 52.91 51.22 51.55 5,787,588 +0.18(+0.34%)
Oct 13, 2014 52.30 52.30 51.35 51.37 4,631,872 -0.88(-1.68%)
Oct 10, 2014 52.33 52.63 52.21 52.25 4,824,489 +0.07(+0.14%)
Oct 09, 2014 52.43 52.75 52.14 52.18 5,079,911 -0.50(-0.94%)
Oct 08, 2014 51.94 52.71 51.90 52.67 4,619,120 +0.74(+1.42%)
Oct 07, 2014 51.83 52.24 51.73 51.94 5,350,021 -0.30(-0.57%)
Oct 06, 2014 52.15 52.41 51.97 52.23 3,942,006 -0.15(-0.29%)
Oct 03, 2014 52.19 52.51 51.91 52.39 4,739,736 +0.54(+1.05%)
Oct 02, 2014 51.82 52.00 51.63 51.84 4,036,673 -0.09(-0.17%)
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.