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 (%)
Apr 30, 2015 54.31 54.46 53.74 54.14 6,936,945 -0.99(-1.80%)
Apr 29, 2015 55.12 55.51 54.96 55.13 5,775,102 -0.21(-0.38%)
Apr 28, 2015 55.36 55.67 55.07 55.34 3,008,085 -0.17(-0.30%)
Apr 27, 2015 55.77 55.87 55.38 55.51 2,815,098 -0.15(-0.27%)
Apr 24, 2015 55.73 55.90 55.53 55.66 2,836,484 -0.04(-0.07%)
Apr 23, 2015 55.47 55.93 55.36 55.70 2,955,323 -0.05(-0.09%)
Apr 22, 2015 55.53 55.78 55.28 55.75 2,920,344 +0.22(+0.39%)
Apr 21, 2015 55.24 55.79 55.24 55.53 3,646,144 +0.75(+1.37%)
Apr 20, 2015 54.98 55.38 54.67 54.79 5,850,029 -0.66(-1.18%)
Apr 17, 2015 55.77 55.89 55.20 55.44 2,796,653 -0.64(-1.14%)
Apr 16, 2015 55.99 56.26 55.75 56.08 2,707,292 +0.16(+0.29%)
Apr 15, 2015 55.79 56.31 55.72 55.92 2,962,479 +0.20(+0.36%)
Apr 14, 2015 55.25 56.03 55.22 55.72 3,084,820 +0.26(+0.46%)
Apr 13, 2015 55.50 55.83 55.32 55.47 1,941,374 -0.24(-0.43%)
Apr 10, 2015 55.93 56.05 55.68 55.71 2,134,836 -0.28(-0.50%)
Apr 09, 2015 55.86 56.07 55.44 55.99 2,315,606 +0.05(+0.09%)
Apr 08, 2015 55.81 56.22 55.55 55.94 1,872,724 +0.15(+0.27%)
Apr 07, 2015 55.96 56.37 55.77 55.79 2,221,015 -0.19(-0.34%)
Apr 06, 2015 55.23 56.26 55.12 55.98 2,526,360 +0.50(+0.89%)
Apr 02, 2015 55.26 55.48 55.48 55.48 2,391,738 +0.19(+0.35%)
Apr 01, 2015 55.49 55.49 54.91 55.29 3,842,602 -0.20(-0.36%)
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%)
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.