Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 54.90 55.05 54.33 54.73 6,861,938 -1.00(-1.80%)
Apr 29, 2015 55.72 56.12 55.56 55.73 5,712,658 -0.21(-0.38%)
Apr 28, 2015 55.96 56.28 55.67 55.95 2,975,560 -0.17(-0.30%)
Apr 27, 2015 56.38 56.48 55.99 56.12 2,784,659 -0.15(-0.27%)
Apr 24, 2015 56.34 56.51 56.14 56.27 2,805,814 -0.04(-0.07%)
Apr 23, 2015 56.08 56.54 55.96 56.31 2,923,368 -0.05(-0.09%)
Apr 22, 2015 56.13 56.38 55.88 56.36 2,888,767 +0.22(+0.39%)
Apr 21, 2015 55.84 56.40 55.84 56.14 3,606,720 +0.76(+1.37%)
Apr 20, 2015 55.58 55.98 55.26 55.38 5,786,775 -0.66(-1.18%)
Apr 17, 2015 56.38 56.50 55.80 56.05 2,766,413 -0.65(-1.14%)
Apr 16, 2015 56.60 56.87 56.36 56.69 2,678,019 +0.16(+0.29%)
Apr 15, 2015 56.40 56.92 56.33 56.53 2,930,446 +0.20(+0.36%)
Apr 14, 2015 55.85 56.65 55.82 56.33 3,051,464 +0.26(+0.46%)
Apr 13, 2015 56.10 56.44 55.93 56.07 1,920,382 -0.24(-0.43%)
Apr 10, 2015 56.54 56.66 56.29 56.31 2,111,753 -0.28(-0.50%)
Apr 09, 2015 56.47 56.68 56.05 56.60 2,290,568 +0.05(+0.09%)
Apr 08, 2015 56.42 56.83 56.16 56.55 1,852,475 +0.15(+0.27%)
Apr 07, 2015 56.57 56.98 56.38 56.40 2,197,000 -0.19(-0.34%)
Apr 06, 2015 55.84 56.87 55.72 56.59 2,499,043 +0.50(+0.89%)
Apr 02, 2015 55.86 56.09 56.09 56.09 2,365,877 +0.19(+0.35%)
Apr 01, 2015 56.10 56.10 55.51 55.89 3,801,053 -0.20(-0.36%)
Mar 31, 2015 55.71 56.42 55.69 56.10 5,167,324 +0.04(+0.07%)
Mar 30, 2015 55.62 56.22 55.45 56.06 2,431,598 +0.44(+0.79%)
Mar 27, 2015 55.75 55.89 55.35 55.62 2,477,320 +0.01(+0.01%)
Mar 26, 2015 55.59 55.99 55.40 55.61 3,573,017 -0.12(-0.22%)
Mar 25, 2015 56.40 56.56 55.68 55.73 4,275,016 -0.34(-0.61%)
Mar 24, 2015 56.61 57.16 56.07 56.07 3,521,990 -0.70(-1.23%)
Mar 23, 2015 56.35 56.95 56.06 56.77 3,860,842 +0.49(+0.88%)
Mar 20, 2015 55.54 56.32 55.43 56.27 5,572,598 +1.03(+1.86%)
Mar 19, 2015 55.16 55.44 54.86 55.25 3,561,447 -0.03(-0.06%)
Mar 18, 2015 55.21 55.61 54.11 55.28 6,658,710 -0.06(-0.12%)
Mar 17, 2015 55.45 55.67 55.28 55.34 3,514,268 -0.49(-0.88%)
Mar 16, 2015 55.58 55.94 55.48 55.84 3,670,304 +0.45(+0.82%)
Mar 13, 2015 55.25 55.43 54.95 55.38 4,266,235 -0.06(-0.10%)
Mar 12, 2015 55.27 55.48 55.13 55.44 3,036,755 +0.52(+0.94%)
Mar 11, 2015 55.23 55.35 54.76 54.92 3,267,275 -0.41(-0.75%)
Mar 10, 2015 56.05 56.06 55.34 55.34 3,081,100 -0.96(-1.71%)
Mar 09, 2015 55.92 56.47 55.87 56.30 3,169,886 +0.28(+0.49%)
Mar 06, 2015 57.30 57.42 55.93 56.02 4,394,575 -1.79(-3.09%)
Mar 05, 2015 57.41 57.89 57.27 57.81 4,589,999 +0.63(+1.10%)
Mar 04, 2015 57.02 57.18 56.82 57.18 3,357,079 +0.00(+0.00%)
Mar 03, 2015 57.44 57.44 56.90 57.18 2,484,941 -0.27(-0.46%)
Mar 02, 2015 57.29 57.50 56.95 57.45 2,209,742 +0.15(+0.27%)
Feb 27, 2015 57.47 57.54 57.22 57.29 2,468,811 -0.23(-0.41%)
Feb 26, 2015 57.39 57.67 57.16 57.53 2,294,015 +0.08(+0.14%)
Feb 25, 2015 57.48 57.59 57.24 57.45 3,088,354 +0.00(+0.00%)
Feb 24, 2015 57.33 57.62 57.01 57.45 3,086,691 +0.27(+0.47%)
Feb 23, 2015 57.45 57.45 57.00 57.18 2,953,154 +0.36(+0.63%)
Feb 20, 2015 56.74 56.91 56.28 56.82 2,915,850 +0.02(+0.04%)
Feb 19, 2015 56.92 57.27 56.57 56.80 4,011,784 -0.27(-0.47%)
Feb 18, 2015 56.44 57.12 56.44 57.07 3,425,755 +0.28(+0.50%)
Feb 17, 2015 56.63 57.00 56.33 56.78 4,131,379 +0.09(+0.16%)
Feb 13, 2015 56.25 56.69 56.69 56.69 3,158,087 +0.19(+0.33%)
Feb 12, 2015 56.08 56.51 56.08 56.51 3,498,043 +0.31(+0.55%)
Feb 11, 2015 56.27 56.52 55.87 56.20 2,758,987 +0.02(+0.04%)
Feb 10, 2015 56.12 56.32 55.75 56.18 2,426,042 +0.30(+0.54%)
Feb 09, 2015 55.93 56.15 55.74 55.88 2,611,853 -0.19(-0.33%)
Feb 06, 2015 56.40 56.42 55.79 56.06 3,297,726 -0.40(-0.70%)
Feb 05, 2015 56.22 56.78 56.06 56.46 4,213,103 +0.48(+0.85%)
Feb 04, 2015 56.02 56.46 55.85 55.98 3,801,370 +0.01(+0.01%)
Feb 03, 2015 55.97 56.00 55.42 55.97 4,135,396 +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.