Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 55.11 55.81 55.09 55.49 5,223,807 +0.04(+0.07%)
Mar 30, 2015 55.02 55.61 54.85 55.45 2,458,178 +0.43(+0.79%)
Mar 27, 2015 55.15 55.29 54.75 55.02 2,504,400 +0.01(+0.01%)
Mar 26, 2015 54.99 55.39 54.80 55.01 3,612,073 -0.12(-0.22%)
Mar 25, 2015 55.79 55.95 55.07 55.13 4,321,746 -0.34(-0.61%)
Mar 24, 2015 56.00 56.54 55.47 55.47 3,560,488 -0.69(-1.23%)
Mar 23, 2015 55.74 56.33 55.46 56.15 3,903,044 +0.49(+0.88%)
Mar 20, 2015 54.94 55.71 54.83 55.67 5,633,512 +1.02(+1.86%)
Mar 19, 2015 54.56 54.84 54.27 54.65 3,600,377 -0.03(-0.06%)
Mar 18, 2015 54.62 55.01 53.52 54.68 6,731,496 -0.06(-0.12%)
Mar 17, 2015 54.85 55.07 54.68 54.75 3,552,682 -0.49(-0.88%)
Mar 16, 2015 54.98 55.34 54.88 55.23 3,710,424 +0.45(+0.82%)
Mar 13, 2015 54.65 54.83 54.35 54.79 4,312,869 -0.06(-0.10%)
Mar 12, 2015 54.67 54.88 54.54 54.84 3,069,949 +0.51(+0.94%)
Mar 11, 2015 54.63 54.75 54.17 54.33 3,302,989 -0.41(-0.75%)
Mar 10, 2015 55.44 55.46 54.74 54.74 3,114,779 -0.95(-1.71%)
Mar 09, 2015 55.31 55.86 55.27 55.69 3,204,535 +0.27(+0.49%)
Mar 06, 2015 56.68 56.80 55.33 55.42 4,442,611 -1.77(-3.09%)
Mar 05, 2015 56.79 57.27 56.65 57.19 4,640,172 +0.62(+1.10%)
Mar 04, 2015 56.40 56.56 56.20 56.56 3,393,775 +0.00(+0.00%)
Mar 03, 2015 56.82 56.82 56.28 56.56 2,512,103 -0.26(-0.46%)
Mar 02, 2015 56.67 56.88 56.33 56.83 2,233,897 +0.15(+0.27%)
Feb 27, 2015 56.85 56.92 56.60 56.67 2,495,797 -0.23(-0.41%)
Feb 26, 2015 56.77 57.05 56.55 56.91 2,319,091 +0.08(+0.14%)
Feb 25, 2015 56.86 56.97 56.62 56.83 3,122,113 +0.00(+0.00%)
Feb 24, 2015 56.71 56.99 56.40 56.83 3,120,431 +0.26(+0.47%)
Feb 23, 2015 56.83 56.83 56.39 56.56 2,985,435 +0.35(+0.63%)
Feb 20, 2015 56.12 56.30 55.67 56.21 2,947,723 +0.02(+0.04%)
Feb 19, 2015 56.31 56.65 55.95 56.19 4,055,637 -0.26(-0.47%)
Feb 18, 2015 55.83 56.51 55.83 56.45 3,463,202 +0.28(+0.50%)
Feb 17, 2015 56.02 56.39 55.72 56.17 4,176,538 +0.09(+0.16%)
Feb 13, 2015 55.64 56.08 56.08 56.08 3,192,608 +0.18(+0.33%)
Feb 12, 2015 55.47 55.90 55.47 55.90 3,536,280 +0.30(+0.55%)
Feb 11, 2015 55.66 55.91 55.27 55.59 2,789,145 +0.02(+0.04%)
Feb 10, 2015 55.51 55.71 55.15 55.57 2,452,561 +0.30(+0.54%)
Feb 09, 2015 55.32 55.55 55.14 55.27 2,640,403 -0.18(-0.33%)
Feb 06, 2015 55.79 55.81 55.19 55.46 3,333,773 -0.39(-0.70%)
Feb 05, 2015 55.61 56.16 55.46 55.85 4,259,156 +0.47(+0.85%)
Feb 04, 2015 55.42 55.85 55.25 55.38 3,842,922 +0.01(+0.01%)
Feb 03, 2015 55.37 55.39 54.82 55.37 4,180,600 +0.16(+0.29%)
Feb 02, 2015 53.91 55.29 53.60 55.21 5,759,377 +1.18(+2.18%)
Jan 30, 2015 54.70 54.89 53.99 54.03 7,405,946 -1.21(-2.19%)
Jan 29, 2015 54.90 55.59 54.59 55.24 8,625,063 +3.13(+6.00%)
Jan 28, 2015 52.86 52.98 51.98 52.11 8,435,225 -0.43(-0.82%)
Jan 27, 2015 52.57 52.76 51.91 52.54 7,436,598 -0.50(-0.95%)
Jan 26, 2015 53.59 53.69 53.00 53.05 6,789,731 -0.68(-1.27%)
Jan 23, 2015 55.10 55.22 53.70 53.73 5,732,903 -1.74(-3.14%)
Jan 22, 2015 54.80 55.57 54.50 55.47 3,854,182 +0.78(+1.42%)
Jan 21, 2015 54.53 55.19 54.23 54.70 4,215,021 -0.20(-0.36%)
Jan 20, 2015 54.96 55.08 54.44 54.90 4,121,464 -0.17(-0.30%)
Jan 16, 2015 54.34 55.14 54.15 55.06 4,758,119 +0.68(+1.24%)
Jan 15, 2015 54.49 54.88 54.30 54.39 2,994,353 -0.10(-0.19%)
Jan 14, 2015 54.05 54.63 54.01 54.49 3,239,921 -0.22(-0.41%)
Jan 13, 2015 54.66 55.19 54.40 54.71 5,573,465 +0.37(+0.69%)
Jan 12, 2015 54.61 54.90 53.95 54.34 2,956,899 -0.27(-0.50%)
Jan 09, 2015 55.21 55.28 54.57 54.61 2,869,729 -0.54(-0.98%)
Jan 08, 2015 54.89 55.18 54.67 55.15 3,448,417 +0.74(+1.36%)
Jan 07, 2015 54.24 54.48 53.92 54.41 3,652,888 +0.43(+0.80%)
Jan 06, 2015 54.71 54.83 53.84 53.98 4,322,541 -0.57(-1.05%)
Jan 05, 2015 54.88 55.27 54.49 54.56 3,706,513 -0.41(-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.