Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 53.09 53.23 52.68 53.03 4,304,994 -0.46(-0.85%)
Aug 28, 2015 53.20 53.51 52.78 53.48 4,130,095 +0.22(+0.41%)
Aug 27, 2015 52.83 53.43 52.29 53.26 5,930,543 +0.73(+1.38%)
Aug 26, 2015 51.95 52.68 51.11 52.54 6,311,972 +1.57(+3.08%)
Aug 25, 2015 53.39 53.60 50.96 50.97 7,679,528 -1.33(-2.55%)
Aug 24, 2015 52.26 53.59 42.92 52.30 10,731,000 -2.56(-4.66%)
Aug 21, 2015 55.57 55.79 54.76 54.86 6,869,200 -0.85(-1.53%)
Aug 20, 2015 55.89 56.19 55.69 55.71 4,401,362 -0.63(-1.12%)
Aug 19, 2015 56.85 56.85 56.23 56.35 3,749,340 -0.80(-1.40%)
Aug 18, 2015 57.13 57.43 56.98 57.15 2,642,219 +0.03(+0.04%)
Aug 17, 2015 56.95 57.24 56.63 57.12 2,215,533 -0.11(-0.19%)
Aug 14, 2015 57.21 57.36 56.98 57.23 2,167,092 +0.11(+0.19%)
Aug 13, 2015 57.44 57.56 57.05 57.12 2,636,554 -0.29(-0.50%)
Aug 12, 2015 57.40 57.52 56.54 57.41 3,972,070 -0.22(-0.38%)
Aug 11, 2015 57.73 57.88 57.57 57.63 3,070,795 -0.41(-0.70%)
Aug 10, 2015 58.12 58.32 57.98 58.03 3,572,570 +0.21(+0.37%)
Aug 07, 2015 57.94 58.00 57.66 57.82 2,708,300 -0.14(-0.23%)
Aug 06, 2015 58.42 58.51 57.95 57.96 3,541,469 -0.36(-0.62%)
Aug 05, 2015 58.06 58.45 57.70 58.32 3,054,593 +0.53(+0.92%)
Aug 04, 2015 57.70 58.01 57.46 57.79 3,281,244 +0.03(+0.04%)
Aug 03, 2015 57.12 57.81 57.06 57.76 3,635,940 +0.34(+0.59%)
Jul 31, 2015 57.46 57.65 57.24 57.43 4,202,535 +0.00(+0.00%)
Jul 30, 2015 58.04 58.09 56.83 57.43 6,501,291 -0.77(-1.32%)
Jul 29, 2015 57.62 58.45 57.52 58.20 5,892,563 +0.46(+0.79%)
Jul 28, 2015 56.94 57.80 56.79 57.74 6,596,992 +0.92(+1.62%)
Jul 27, 2015 56.36 56.83 56.18 56.82 4,236,190 +0.25(+0.45%)
Jul 24, 2015 56.57 56.69 56.38 56.57 2,744,399 -0.03(-0.06%)
Jul 23, 2015 56.57 56.72 56.41 56.60 3,160,045 +0.03(+0.06%)
Jul 22, 2015 56.52 56.72 56.34 56.57 3,346,699 +0.05(+0.09%)
Jul 21, 2015 57.05 57.11 56.37 56.52 3,197,327 -0.41(-0.71%)
Jul 20, 2015 56.56 57.05 56.37 56.92 2,639,597 +0.25(+0.44%)
Jul 17, 2015 56.55 56.77 56.42 56.67 2,134,802 -0.10(-0.18%)
Jul 16, 2015 56.53 56.86 56.40 56.77 2,277,461 +0.60(+1.06%)
Jul 15, 2015 56.28 56.74 56.05 56.17 4,002,636 -0.30(-0.54%)
Jul 14, 2015 56.67 56.67 56.19 56.48 2,554,612 -0.14(-0.25%)
Jul 13, 2015 56.21 56.67 56.17 56.62 2,486,242 +0.67(+1.20%)
Jul 10, 2015 56.05 56.17 55.85 55.95 2,646,497 +0.39(+0.71%)
Jul 09, 2015 56.37 56.40 55.53 55.55 3,579,018 -0.24(-0.42%)
Jul 08, 2015 56.19 56.38 55.79 55.79 2,506,914 -0.72(-1.28%)
Jul 07, 2015 55.53 56.56 55.38 56.51 3,447,719 +1.13(+2.05%)
Jul 06, 2015 55.14 55.67 55.10 55.38 2,186,445 -0.17(-0.30%)
Jul 02, 2015 55.73 55.54 55.54 55.54 2,411,701 +0.00(+0.00%)
Jul 01, 2015 55.06 55.57 55.03 55.54 3,557,495 +0.63(+1.15%)
Jun 30, 2015 55.28 55.31 54.83 54.91 3,319,242 +0.01(+0.02%)
Jun 29, 2015 55.41 55.69 54.88 54.91 2,704,314 -0.92(-1.65%)
Jun 26, 2015 56.05 56.25 55.78 55.83 3,082,903 +0.03(+0.06%)
Jun 25, 2015 55.84 56.08 55.68 55.80 3,193,000 -0.03(-0.05%)
Jun 24, 2015 56.19 56.35 55.81 55.82 3,353,538 -0.44(-0.78%)
Jun 23, 2015 56.31 56.48 56.11 56.26 2,057,681 -0.19(-0.34%)
Jun 22, 2015 56.41 56.73 56.32 56.45 3,726,777 +0.29(+0.51%)
Jun 19, 2015 56.07 56.40 55.91 56.16 4,376,688 -0.23(-0.40%)
Jun 18, 2015 55.90 56.69 55.90 56.39 5,282,830 +0.64(+1.14%)
Jun 17, 2015 55.48 55.90 55.41 55.75 2,806,385 +0.36(+0.65%)
Jun 16, 2015 54.71 55.48 54.71 55.39 2,626,029 +0.54(+0.98%)
Jun 15, 2015 55.12 55.65 54.75 54.85 4,023,948 -0.80(-1.43%)
Jun 12, 2015 55.78 55.78 55.45 55.65 3,029,441 -0.22(-0.39%)
Jun 11, 2015 55.79 56.03 55.55 55.87 4,601,695 -0.44(-0.78%)
Jun 10, 2015 56.03 56.64 55.96 56.31 5,618,003 +0.87(+1.58%)
Jun 09, 2015 54.93 55.85 54.70 55.43 6,885,509 +0.58(+1.06%)
Jun 08, 2015 54.90 55.02 54.43 54.85 3,667,575 -0.12(-0.21%)
Jun 05, 2015 55.32 55.41 54.54 54.97 6,837,612 -0.37(-0.67%)
Jun 04, 2015 55.59 56.16 55.28 55.34 3,907,463 -0.55(-0.98%)
Jun 03, 2015 56.08 56.21 55.83 55.89 3,178,200 -0.13(-0.24%)
Jun 02, 2015 56.14 56.31 55.87 56.02 3,022,338 -0.14(-0.25%)
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.