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 (%)
Jun 30, 2015 53.57 53.59 53.13 53.21 3,425,383 +0.01(+0.02%)
Jun 29, 2015 53.69 53.97 53.18 53.20 2,790,790 -0.89(-1.65%)
Jun 26, 2015 54.31 54.51 54.05 54.10 3,181,486 +0.03(+0.06%)
Jun 25, 2015 54.11 54.34 53.95 54.07 3,295,104 -0.02(-0.05%)
Jun 24, 2015 54.45 54.60 54.08 54.09 3,460,776 -0.42(-0.78%)
Jun 23, 2015 54.56 54.73 54.38 54.51 2,123,480 -0.19(-0.34%)
Jun 22, 2015 54.66 54.97 54.58 54.70 3,845,950 +0.28(+0.51%)
Jun 19, 2015 54.33 54.65 54.18 54.42 4,516,643 -0.22(-0.40%)
Jun 18, 2015 54.17 54.94 54.16 54.64 5,451,761 +0.62(+1.14%)
Jun 17, 2015 53.76 54.16 53.69 54.03 2,896,126 +0.35(+0.65%)
Jun 16, 2015 53.02 53.76 53.02 53.68 2,710,003 +0.52(+0.98%)
Jun 15, 2015 53.42 53.93 53.05 53.16 4,152,623 -0.77(-1.43%)
Jun 12, 2015 54.05 54.05 53.73 53.93 3,126,315 -0.21(-0.39%)
Jun 11, 2015 54.06 54.29 53.83 54.14 4,748,845 -0.42(-0.78%)
Jun 10, 2015 54.29 54.89 54.23 54.56 5,797,652 +0.85(+1.57%)
Jun 09, 2015 53.23 54.12 53.01 53.72 7,105,689 +0.56(+1.06%)
Jun 08, 2015 53.20 53.31 52.74 53.16 3,784,855 -0.11(-0.21%)
Jun 05, 2015 53.60 53.69 52.85 53.27 7,056,261 -0.36(-0.67%)
Jun 04, 2015 53.86 54.42 53.57 53.63 4,032,413 -0.53(-0.98%)
Jun 03, 2015 54.34 54.47 54.10 54.16 3,279,831 -0.13(-0.24%)
Jun 02, 2015 54.40 54.56 54.14 54.29 3,118,985 -0.14(-0.25%)
Jun 01, 2015 54.27 54.60 53.98 54.42 4,237,448 +0.09(+0.16%)
May 29, 2015 54.68 54.79 54.29 54.33 5,845,245 -0.44(-0.80%)
May 28, 2015 54.95 55.02 54.64 54.77 2,553,636 -0.17(-0.31%)
May 27, 2015 54.75 55.12 54.73 54.95 4,075,633 +0.32(+0.58%)
May 26, 2015 55.66 55.73 54.60 54.63 5,958,220 -1.10(-1.97%)
May 22, 2015 56.04 55.73 55.73 55.73 2,107,636 -0.26(-0.46%)
May 21, 2015 55.98 56.02 55.70 55.99 2,223,417 -0.06(-0.10%)
May 20, 2015 56.28 56.36 56.04 56.04 2,483,843 -0.20(-0.36%)
May 19, 2015 55.86 56.29 55.72 56.25 3,080,149 +0.43(+0.77%)
May 18, 2015 55.72 55.99 55.64 55.82 4,130,008 -0.02(-0.03%)
May 15, 2015 55.77 56.05 55.67 55.83 2,392,102 +0.00(+0.00%)
May 14, 2015 55.34 55.90 55.33 55.83 2,790,191 +0.84(+1.52%)
May 13, 2015 55.34 55.71 54.90 54.99 2,846,326 -0.23(-0.41%)
May 12, 2015 54.93 55.41 54.79 55.22 3,944,554 +0.04(+0.07%)
May 11, 2015 55.25 55.69 55.18 55.18 2,688,993 -0.30(-0.54%)
May 08, 2015 55.73 55.84 55.30 55.48 3,724,391 +0.26(+0.47%)
May 07, 2015 55.29 55.52 54.91 55.22 2,874,169 +0.07(+0.13%)
May 06, 2015 55.12 55.21 54.62 55.15 2,764,983 +0.33(+0.61%)
May 05, 2015 55.43 55.51 54.77 54.81 3,911,608 -0.39(-0.71%)
May 04, 2015 55.18 55.52 55.08 55.21 2,922,403 +0.15(+0.27%)
May 01, 2015 54.73 55.08 54.42 55.06 3,854,385 +0.33(+0.59%)
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%)
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.