Colgate-Palmolive (NY: CL )

69.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 68.86 69.73 68.84 69.34 4,180,377 +0.05(+0.07%)
Mar 30, 2015 68.75 69.50 68.54 69.29 1,967,169 +0.54(+0.79%)
Mar 27, 2015 68.91 69.09 68.42 68.75 2,004,158 +0.01(+0.01%)
Mar 26, 2015 68.72 69.21 68.48 68.74 2,890,579 -0.15(-0.22%)
Mar 25, 2015 69.71 69.91 68.82 68.89 3,458,498 -0.42(-0.61%)
Mar 24, 2015 69.98 70.65 69.31 69.31 2,849,298 -0.86(-1.23%)
Mar 23, 2015 69.65 70.39 69.30 70.17 3,123,430 +0.61(+0.88%)
Mar 20, 2015 68.65 69.61 68.52 69.56 4,508,245 +1.27(+1.86%)
Mar 19, 2015 68.18 68.53 67.81 68.29 2,881,219 -0.04(-0.06%)
Mar 18, 2015 68.25 68.74 66.88 68.33 5,386,912 -0.08(-0.12%)
Mar 17, 2015 68.55 68.81 68.33 68.41 2,843,051 -0.61(-0.88%)
Mar 16, 2015 68.70 69.15 68.58 69.02 2,969,285 +0.56(+0.82%)
Mar 13, 2015 68.29 68.52 67.92 68.46 3,451,394 -0.07(-0.10%)
Mar 12, 2015 68.32 68.58 68.15 68.53 2,456,742 +0.64(+0.94%)
Mar 11, 2015 68.27 68.42 67.69 67.89 2,643,233 -0.51(-0.75%)
Mar 10, 2015 69.28 69.30 68.40 68.40 2,492,617 -1.19(-1.71%)
Mar 09, 2015 69.12 69.80 69.06 69.59 2,564,445 +0.34(+0.49%)
Mar 06, 2015 70.83 70.98 69.14 69.25 3,555,221 -2.21(-3.09%)
Mar 05, 2015 70.97 71.56 70.79 71.46 3,713,320 +0.78(+1.10%)
Mar 04, 2015 70.48 70.68 70.23 70.68 2,715,885 +0.00(+0.00%)
Mar 03, 2015 71.00 71.00 70.33 70.68 2,010,323 -0.33(-0.46%)
Mar 02, 2015 70.82 71.08 70.39 71.01 1,787,687 +0.19(+0.27%)
Feb 27, 2015 71.04 71.13 70.73 70.82 1,997,274 -0.29(-0.41%)
Feb 26, 2015 70.94 71.29 70.66 71.11 1,855,864 +0.10(+0.14%)
Feb 25, 2015 71.05 71.19 70.75 71.01 2,498,486 +0.00(+0.00%)
Feb 24, 2015 70.86 71.22 70.47 71.01 2,497,140 +0.33(+0.47%)
Feb 23, 2015 71.01 71.01 70.46 70.68 2,389,109 +0.44(+0.63%)
Feb 20, 2015 70.13 70.35 69.57 70.24 2,358,930 +0.03(+0.04%)
Feb 19, 2015 70.36 70.79 69.92 70.21 3,245,543 -0.33(-0.47%)
Feb 18, 2015 69.76 70.61 69.76 70.54 2,771,444 +0.35(+0.50%)
Feb 17, 2015 70.00 70.46 69.63 70.19 3,342,295 +0.11(+0.16%)
Feb 13, 2015 69.53 70.08 70.08 70.08 2,554,900 +0.23(+0.33%)
Feb 12, 2015 69.32 69.86 69.32 69.85 2,829,925 +0.38(+0.55%)
Feb 11, 2015 69.55 69.87 69.06 69.47 2,232,027 +0.03(+0.04%)
Feb 10, 2015 69.37 69.62 68.91 69.44 1,962,674 +0.37(+0.54%)
Feb 09, 2015 69.13 69.41 68.90 69.07 2,112,995 -0.23(-0.33%)
Feb 06, 2015 69.71 69.74 68.96 69.30 2,667,868 -0.49(-0.70%)
Feb 05, 2015 69.49 70.18 69.30 69.79 3,408,410 +0.59(+0.85%)
Feb 04, 2015 69.25 69.79 69.03 69.20 3,075,317 +0.01(+0.01%)
Feb 03, 2015 69.19 69.22 68.50 69.19 3,345,545 +0.20(+0.29%)
Feb 02, 2015 67.36 69.09 66.98 68.99 4,608,969 +1.47(+2.18%)
Jan 30, 2015 68.35 68.59 67.46 67.52 5,926,644 -1.51(-2.19%)
Jan 29, 2015 68.60 69.46 68.22 69.03 6,902,248 +3.91(+6.00%)
Jan 28, 2015 66.05 66.20 64.95 65.12 6,750,329 -0.54(-0.82%)
Jan 27, 2015 65.69 65.93 64.87 65.66 5,951,173 -0.63(-0.95%)
Jan 26, 2015 66.96 67.09 66.23 66.29 5,433,515 -0.85(-1.27%)
Jan 23, 2015 68.85 69.00 67.10 67.14 4,587,783 -2.18(-3.14%)
Jan 22, 2015 68.48 69.44 68.10 69.32 3,084,328 +0.97(+1.42%)
Jan 21, 2015 68.14 68.96 67.76 68.35 3,373,091 -0.61(-0.88%)
Jan 20, 2015 69.04 69.19 68.38 68.96 3,281,003 -0.21(-0.30%)
Jan 16, 2015 68.26 69.26 68.02 69.17 3,787,830 +0.85(+1.24%)
Jan 15, 2015 68.45 68.94 68.21 68.32 2,383,736 -0.13(-0.19%)
Jan 14, 2015 67.89 68.63 67.84 68.45 2,579,227 -0.28(-0.41%)
Jan 13, 2015 68.66 69.33 68.33 68.73 4,436,908 +0.47(+0.69%)
Jan 12, 2015 68.60 68.96 67.77 68.26 2,353,920 -0.34(-0.50%)
Jan 09, 2015 69.35 69.44 68.55 68.60 2,284,526 -0.68(-0.98%)
Jan 08, 2015 68.95 69.31 68.68 69.28 2,745,206 +0.93(+1.36%)
Jan 07, 2015 68.13 68.44 67.73 68.35 2,907,981 +0.54(+0.80%)
Jan 06, 2015 68.73 68.87 67.63 67.81 3,441,076 -0.72(-1.05%)
Jan 05, 2015 68.94 69.43 68.45 68.53 2,950,670 -0.51(-0.74%)
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.