Colgate-Palmolive (NY: CL )

77.90 +0.42 (+0.54%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 59.31 59.38 59.05 59.13 2,392,311 -0.24(-0.41%)
Feb 26, 2015 59.23 59.52 58.99 59.37 2,222,932 +0.08(+0.14%)
Feb 25, 2015 59.32 59.43 59.07 59.28 2,992,657 +0.00(+0.00%)
Feb 24, 2015 59.16 59.46 58.84 59.28 2,991,045 +0.28(+0.47%)
Feb 23, 2015 59.28 59.28 58.83 59.01 2,861,647 +0.37(+0.63%)
Feb 20, 2015 58.55 58.73 58.08 58.64 2,825,499 +0.02(+0.04%)
Feb 19, 2015 58.74 59.10 58.37 58.62 3,887,474 -0.28(-0.47%)
Feb 18, 2015 58.24 58.95 58.24 58.89 3,319,603 +0.29(+0.50%)
Feb 17, 2015 58.44 58.83 58.13 58.60 4,003,362 +0.09(+0.16%)
Feb 13, 2015 58.05 58.51 58.51 58.51 3,060,229 +0.19(+0.33%)
Feb 12, 2015 57.87 58.32 57.87 58.32 3,389,651 +0.32(+0.55%)
Feb 11, 2015 58.07 58.33 57.66 58.00 2,673,496 +0.03(+0.04%)
Feb 10, 2015 57.92 58.12 57.53 57.97 2,350,868 +0.31(+0.54%)
Feb 09, 2015 57.71 57.95 57.52 57.66 2,530,921 -0.19(-0.33%)
Feb 06, 2015 58.20 58.22 57.57 57.86 3,195,541 -0.41(-0.70%)
Feb 05, 2015 58.02 58.59 57.86 58.27 4,082,554 +0.49(+0.85%)
Feb 04, 2015 57.81 58.27 57.64 57.77 3,683,579 +0.01(+0.01%)
Feb 03, 2015 57.76 57.79 57.19 57.76 4,007,255 +0.17(+0.29%)
Feb 02, 2015 56.24 57.68 55.92 57.60 5,520,570 +1.23(+2.18%)
Jan 30, 2015 57.06 57.26 56.32 56.37 7,098,866 -1.26(-2.19%)
Jan 29, 2015 57.27 57.99 56.95 57.63 8,267,433 +3.26(+6.00%)
Jan 28, 2015 55.14 55.27 54.22 54.37 8,085,466 -0.45(-0.82%)
Jan 27, 2015 54.84 55.04 54.16 54.82 7,128,246 -0.53(-0.95%)
Jan 26, 2015 55.90 56.01 55.29 55.34 6,508,201 -0.71(-1.27%)
Jan 23, 2015 57.48 57.61 56.02 56.05 5,495,193 -1.82(-3.14%)
Jan 22, 2015 57.17 57.97 56.85 57.87 3,694,372 +0.81(+1.42%)
Jan 21, 2015 56.89 57.57 56.57 57.06 4,040,249 -0.21(-0.36%)
Jan 20, 2015 57.34 57.46 56.79 57.27 3,950,570 -0.17(-0.30%)
Jan 16, 2015 56.69 57.52 56.49 57.45 4,560,827 +0.71(+1.24%)
Jan 15, 2015 56.85 57.26 56.65 56.74 2,870,194 -0.11(-0.19%)
Jan 14, 2015 56.38 57.00 56.34 56.85 3,105,580 -0.23(-0.41%)
Jan 13, 2015 57.02 57.58 56.75 57.08 5,342,365 +0.39(+0.69%)
Jan 12, 2015 56.97 57.27 56.28 56.69 2,834,294 -0.28(-0.50%)
Jan 09, 2015 57.60 57.67 56.93 56.97 2,750,738 -0.56(-0.98%)
Jan 08, 2015 57.26 57.56 57.04 57.54 3,305,431 +0.77(+1.36%)
Jan 07, 2015 56.58 56.84 56.25 56.77 3,501,424 +0.45(+0.80%)
Jan 06, 2015 57.08 57.20 56.17 56.32 4,143,310 -0.60(-1.05%)
Jan 05, 2015 57.26 57.66 56.85 56.92 3,552,825 -0.42(-0.74%)
Jan 02, 2015 57.45 57.52 57.06 57.34 3,038,550 -0.12(-0.22%)
Dec 31, 2014 58.21 57.46 57.46 57.46 2,651,732 -0.71(-1.21%)
Dec 30, 2014 58.42 58.71 58.01 58.17 2,511,519 -0.37(-0.62%)
Dec 29, 2014 58.68 58.85 58.41 58.53 2,065,255 -0.33(-0.56%)
Dec 26, 2014 58.61 58.98 58.61 58.87 1,569,281 +0.34(+0.58%)
Dec 24, 2014 58.97 58.53 58.53 58.53 1,356,871 -0.44(-0.75%)
Dec 23, 2014 58.45 59.14 58.39 58.97 2,710,580 +0.61(+1.05%)
Dec 22, 2014 58.10 58.54 57.97 58.35 3,085,714 +0.23(+0.40%)
Dec 19, 2014 57.85 58.39 57.79 58.12 6,737,553 +0.42(+0.72%)
Dec 18, 2014 57.64 57.70 56.98 57.70 4,935,744 +0.68(+1.19%)
Dec 17, 2014 56.13 57.32 56.08 57.02 4,593,045 +0.96(+1.70%)
Dec 16, 2014 56.28 56.90 55.85 56.07 5,338,863 -0.37(-0.65%)
Dec 15, 2014 57.01 57.44 56.29 56.43 5,371,381 -0.51(-0.90%)
Dec 12, 2014 57.11 57.80 56.94 56.95 4,058,384 -0.59(-1.02%)
Dec 11, 2014 57.27 58.12 57.27 57.54 3,139,040 +0.34(+0.60%)
Dec 10, 2014 57.65 57.88 57.16 57.20 2,804,764 -0.38(-0.66%)
Dec 09, 2014 57.25 57.61 57.11 57.58 3,349,848 -0.09(-0.16%)
Dec 08, 2014 57.72 57.97 57.49 57.67 3,148,741 +0.06(+0.10%)
Dec 05, 2014 57.51 57.62 56.94 57.61 3,036,541 -0.07(-0.12%)
Dec 04, 2014 57.36 57.78 57.16 57.68 3,704,844 +0.32(+0.56%)
Dec 03, 2014 57.89 57.89 57.12 57.36 2,900,740 -0.66(-1.15%)
Dec 02, 2014 57.73 58.05 57.43 58.02 2,848,203 +0.38(+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.