Colgate-Palmolive (NY: CL )

72.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 67.49 67.67 66.78 67.28 5,582,309 -1.23(-1.80%)
Apr 29, 2015 68.49 68.98 68.30 68.51 4,647,349 -0.26(-0.38%)
Apr 28, 2015 68.79 69.18 68.43 68.77 2,420,671 -0.21(-0.30%)
Apr 27, 2015 69.30 69.43 68.82 68.98 2,265,370 -0.19(-0.27%)
Apr 24, 2015 69.25 69.46 69.01 69.17 2,282,580 -0.05(-0.07%)
Apr 23, 2015 68.93 69.50 68.79 69.22 2,378,212 -0.06(-0.09%)
Apr 22, 2015 69.00 69.31 68.69 69.28 2,350,064 +0.27(+0.39%)
Apr 21, 2015 68.64 69.33 68.64 69.01 2,934,131 +0.55(+0.80%)
Apr 20, 2015 68.70 69.20 68.31 68.46 4,681,514 -0.82(-1.18%)
Apr 17, 2015 69.69 69.84 68.98 69.28 2,238,035 -0.80(-1.14%)
Apr 16, 2015 69.96 70.30 69.66 70.08 2,166,524 +0.20(+0.29%)
Apr 15, 2015 69.72 70.36 69.63 69.88 2,370,738 +0.25(+0.36%)
Apr 14, 2015 69.04 70.02 69.00 69.63 2,468,642 +0.32(+0.46%)
Apr 13, 2015 69.35 69.77 69.13 69.31 1,553,594 -0.30(-0.43%)
Apr 10, 2015 69.89 70.04 69.58 69.61 1,708,413 -0.35(-0.50%)
Apr 09, 2015 69.80 70.06 69.28 69.96 1,853,075 +0.06(+0.09%)
Apr 08, 2015 69.74 70.25 69.42 69.90 1,498,657 +0.19(+0.27%)
Apr 07, 2015 69.93 70.44 69.69 69.71 1,777,378 -0.24(-0.34%)
Apr 06, 2015 69.02 70.30 68.88 69.95 2,021,732 +0.62(+0.89%)
Apr 02, 2015 69.05 69.33 69.33 69.33 1,914,000 +0.24(+0.35%)
Apr 01, 2015 69.34 69.34 68.61 69.09 3,075,061 -0.25(-0.36%)
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%)
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.