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 (%)
Feb 27, 2015 57.47 57.54 57.22 57.29 2,468,811 -0.23(-0.41%)
Feb 26, 2015 57.39 57.67 57.16 57.53 2,294,015 +0.08(+0.14%)
Feb 25, 2015 57.48 57.59 57.24 57.45 3,088,354 +0.00(+0.00%)
Feb 24, 2015 57.33 57.62 57.01 57.45 3,086,691 +0.27(+0.47%)
Feb 23, 2015 57.45 57.45 57.00 57.18 2,953,154 +0.36(+0.63%)
Feb 20, 2015 56.74 56.91 56.28 56.82 2,915,850 +0.02(+0.04%)
Feb 19, 2015 56.92 57.27 56.57 56.80 4,011,784 -0.27(-0.47%)
Feb 18, 2015 56.44 57.12 56.44 57.07 3,425,755 +0.28(+0.50%)
Feb 17, 2015 56.63 57.00 56.33 56.78 4,131,379 +0.09(+0.16%)
Feb 13, 2015 56.25 56.69 56.69 56.69 3,158,087 +0.19(+0.33%)
Feb 12, 2015 56.08 56.51 56.08 56.51 3,498,043 +0.31(+0.55%)
Feb 11, 2015 56.27 56.52 55.87 56.20 2,758,987 +0.02(+0.04%)
Feb 10, 2015 56.12 56.32 55.75 56.18 2,426,042 +0.30(+0.54%)
Feb 09, 2015 55.93 56.15 55.74 55.88 2,611,853 -0.19(-0.33%)
Feb 06, 2015 56.40 56.42 55.79 56.06 3,297,726 -0.40(-0.70%)
Feb 05, 2015 56.22 56.78 56.06 56.46 4,213,103 +0.48(+0.85%)
Feb 04, 2015 56.02 56.46 55.85 55.98 3,801,370 +0.01(+0.01%)
Feb 03, 2015 55.97 56.00 55.42 55.97 4,135,396 +0.16(+0.29%)
Feb 02, 2015 54.49 55.89 54.19 55.81 5,697,102 +1.19(+2.18%)
Jan 30, 2015 55.30 55.49 54.58 54.62 7,325,868 -1.22(-2.19%)
Jan 29, 2015 55.50 56.19 55.19 55.85 8,531,803 +3.16(+6.00%)
Jan 28, 2015 53.43 53.56 52.54 52.68 8,344,017 -0.44(-0.82%)
Jan 27, 2015 53.14 53.34 52.48 53.12 7,356,188 -0.51(-0.95%)
Jan 26, 2015 54.17 54.28 53.58 53.63 6,716,316 -0.69(-1.27%)
Jan 23, 2015 55.70 55.82 54.28 54.32 5,670,915 -1.76(-3.14%)
Jan 22, 2015 55.40 56.17 55.09 56.08 3,812,508 +0.78(+1.42%)
Jan 21, 2015 55.13 55.79 54.82 55.30 4,169,445 -0.20(-0.36%)
Jan 20, 2015 55.56 55.68 55.03 55.50 4,076,899 -0.17(-0.30%)
Jan 16, 2015 54.93 55.74 54.74 55.67 4,706,671 +0.68(+1.24%)
Jan 15, 2015 55.09 55.48 54.89 54.98 2,961,976 -0.10(-0.19%)
Jan 14, 2015 54.64 55.23 54.60 55.09 3,204,888 -0.23(-0.41%)
Jan 13, 2015 55.26 55.80 54.99 55.31 5,513,201 +0.38(+0.69%)
Jan 12, 2015 55.21 55.50 54.54 54.93 2,924,927 -0.27(-0.50%)
Jan 09, 2015 55.81 55.88 55.17 55.21 2,838,700 -0.55(-0.98%)
Jan 08, 2015 55.49 55.78 55.27 55.76 3,411,130 +0.75(+1.36%)
Jan 07, 2015 54.83 55.08 54.51 55.01 3,613,391 +0.43(+0.80%)
Jan 06, 2015 55.31 55.43 54.43 54.57 4,275,803 -0.58(-1.05%)
Jan 05, 2015 55.48 55.87 55.09 55.15 3,666,435 -0.41(-0.74%)
Jan 02, 2015 55.67 55.74 55.29 55.56 3,135,715 -0.12(-0.22%)
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%)
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.