Skip to main content

Colgate-Palmolive (NY: CL )

90.00 +0.05 (+0.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 58.90 59.06 58.35 58.60 4,286,006 -0.15(-0.26%)
May 27, 2016 58.71 58.75 58.75 58.75 2,795,276 +0.08(+0.14%)
May 26, 2016 58.83 59.05 58.55 58.67 7,712,669 -0.15(-0.25%)
May 25, 2016 59.06 59.22 58.80 58.82 2,521,182 -0.17(-0.28%)
May 24, 2016 58.62 59.16 58.54 58.99 3,023,131 +0.66(+1.13%)
May 23, 2016 58.30 58.46 58.12 58.33 2,484,530 +0.05(+0.09%)
May 20, 2016 58.92 58.92 58.20 58.28 3,577,885 -0.34(-0.58%)
May 19, 2016 58.23 58.64 57.87 58.62 3,277,900 +0.25(+0.43%)
May 18, 2016 58.84 58.84 58.04 58.37 4,125,021 -0.60(-1.02%)
May 17, 2016 59.89 59.90 58.65 58.97 4,165,773 -0.97(-1.62%)
May 16, 2016 59.59 60.11 59.49 59.94 2,575,177 +0.29(+0.49%)
May 13, 2016 60.41 60.41 59.54 59.65 3,159,852 -0.82(-1.35%)
May 12, 2016 60.17 60.53 59.86 60.47 3,563,555 +0.56(+0.93%)
May 11, 2016 60.14 60.25 59.77 59.91 3,657,882 -0.18(-0.30%)
May 10, 2016 59.81 60.13 59.73 60.09 3,256,966 +0.37(+0.61%)
May 09, 2016 59.91 60.14 59.58 59.73 2,826,858 -0.05(-0.08%)
May 06, 2016 59.50 59.80 59.25 59.78 2,964,901 +0.29(+0.49%)
May 05, 2016 59.65 60.19 59.25 59.49 3,611,788 -0.34(-0.57%)
May 04, 2016 59.55 59.93 59.19 59.83 3,982,547 +0.02(+0.04%)
May 03, 2016 59.93 60.30 59.60 59.80 4,411,534 -0.43(-0.72%)
May 02, 2016 59.49 60.25 59.45 60.24 5,631,464 +1.21(+2.04%)
Apr 29, 2016 59.12 59.59 58.62 59.03 5,874,616 -0.20(-0.34%)
Apr 28, 2016 57.76 59.59 57.76 59.23 7,561,734 +1.54(+2.67%)
Apr 27, 2016 57.52 58.05 57.32 57.69 5,371,497 +0.29(+0.51%)
Apr 26, 2016 58.05 58.06 57.25 57.40 3,500,616 -0.38(-0.66%)
Apr 25, 2016 57.32 57.86 57.08 57.78 3,650,746 +0.30(+0.52%)
Apr 22, 2016 57.23 57.51 56.80 57.48 3,878,925 +0.07(+0.12%)
Apr 21, 2016 58.43 58.53 57.27 57.41 4,958,999 -1.11(-1.89%)
Apr 20, 2016 59.38 59.54 58.51 58.52 4,166,335 -0.80(-1.35%)
Apr 19, 2016 59.16 59.43 58.82 59.32 4,358,626 +0.28(+0.48%)
Apr 18, 2016 58.69 59.16 58.59 59.04 2,600,446 +0.06(+0.10%)
Apr 15, 2016 58.63 59.15 58.55 58.98 3,382,042 +0.37(+0.64%)
Apr 14, 2016 58.62 58.93 58.53 58.61 3,315,832 -0.02(-0.04%)
Apr 13, 2016 59.05 59.19 58.43 58.63 3,140,826 -0.33(-0.56%)
Apr 12, 2016 58.63 59.08 58.58 58.96 3,079,199 +0.24(+0.41%)
Apr 11, 2016 58.87 59.11 58.61 58.72 3,619,541 -0.11(-0.18%)
Apr 08, 2016 58.85 58.90 58.36 58.83 3,401,773 +0.36(+0.61%)
Apr 07, 2016 58.69 58.73 58.18 58.48 3,618,039 -0.64(-1.08%)
Apr 06, 2016 58.87 59.12 58.67 59.11 4,157,948 +0.22(+0.38%)
Apr 05, 2016 58.88 59.16 58.77 58.89 4,675,756 -0.02(-0.03%)
Apr 04, 2016 58.67 59.00 58.43 58.91 3,190,484 -0.03(-0.06%)
Apr 01, 2016 58.12 59.00 58.02 58.94 3,934,876 +0.46(+0.78%)
Mar 31, 2016 58.54 58.77 58.37 58.48 3,557,136 -0.06(-0.10%)
Mar 30, 2016 58.37 58.98 58.10 58.54 5,259,796 +0.17(+0.30%)
Mar 29, 2016 57.95 58.50 57.57 58.37 3,886,364 +0.50(+0.86%)
Mar 28, 2016 57.93 58.27 57.73 57.87 2,326,935 +0.00(+0.00%)
Mar 24, 2016 57.57 57.87 57.87 57.87 4,597,715 +0.09(+0.16%)
Mar 23, 2016 57.62 58.01 57.57 57.78 2,774,751 +0.20(+0.35%)
Mar 22, 2016 57.95 58.19 57.35 57.58 4,394,051 -0.72(-1.24%)
Mar 21, 2016 58.00 58.67 57.78 58.30 4,987,584 -0.04(-0.07%)
Mar 18, 2016 57.93 58.36 57.66 58.34 9,340,131 +0.51(+0.89%)
Mar 17, 2016 56.92 57.94 56.77 57.83 5,126,215 +0.98(+1.72%)
Mar 16, 2016 56.63 56.97 56.17 56.85 3,144,871 +0.07(+0.13%)
Mar 15, 2016 56.15 56.91 56.04 56.78 2,989,556 +0.29(+0.51%)
Mar 14, 2016 56.57 56.78 56.15 56.49 2,754,353 -0.11(-0.19%)
Mar 11, 2016 56.52 56.70 56.25 56.60 3,849,866 +0.12(+0.21%)
Mar 10, 2016 56.38 56.66 55.90 56.48 2,964,836 +0.21(+0.37%)
Mar 09, 2016 56.19 56.77 55.71 56.27 3,276,502 +0.37(+0.67%)
Mar 08, 2016 55.64 56.23 55.35 55.90 2,721,654 -0.03(-0.06%)
Mar 07, 2016 56.12 56.24 55.77 55.93 3,339,046 -0.49(-0.87%)
Mar 04, 2016 55.81 56.34 55.69 56.42 3,415,446 +0.46(+0.81%)
Mar 03, 2016 55.35 55.97 55.23 55.97 2,917,388 +0.44(+0.79%)
Mar 02, 2016 55.51 55.81 54.96 55.53 3,077,546 -0.21(-0.37%)
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.