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 (%)
Sep 30, 2015 53.75 54.02 53.26 53.58 4,180,421 +0.33(+0.62%)
Sep 29, 2015 52.48 53.35 52.43 53.25 4,601,047 +0.77(+1.46%)
Sep 28, 2015 53.16 53.42 52.48 52.48 5,426,722 -0.83(-1.55%)
Sep 25, 2015 52.99 53.77 52.88 53.31 5,384,152 +0.75(+1.43%)
Sep 24, 2015 52.18 52.70 51.88 52.56 4,491,031 +0.13(+0.24%)
Sep 23, 2015 52.38 52.61 52.13 52.43 4,744,433 -0.05(-0.10%)
Sep 22, 2015 52.77 52.96 52.12 52.48 4,632,435 -0.79(-1.49%)
Sep 21, 2015 53.32 53.55 53.13 53.27 4,727,401 +0.35(+0.65%)
Sep 18, 2015 52.92 53.74 52.89 52.93 15,953,093 -0.49(-0.92%)
Sep 17, 2015 53.20 54.11 53.17 53.42 5,443,199 +0.17(+0.32%)
Sep 16, 2015 52.85 53.38 52.77 53.25 3,422,569 +0.54(+1.03%)
Sep 15, 2015 52.40 52.88 51.81 52.71 4,107,035 +0.27(+0.52%)
Sep 14, 2015 52.20 52.46 51.96 52.44 4,387,329 +0.16(+0.31%)
Sep 11, 2015 51.82 52.44 51.82 52.28 4,103,116 -0.01(-0.02%)
Sep 10, 2015 52.58 52.75 51.76 52.29 6,187,494 -0.39(-0.74%)
Sep 09, 2015 54.07 54.14 52.56 52.67 4,318,492 -0.88(-1.64%)
Sep 08, 2015 52.75 53.75 52.47 53.55 7,780,120 +1.66(+3.21%)
Sep 04, 2015 52.23 51.89 51.89 51.89 6,041,121 -1.23(-2.32%)
Sep 03, 2015 52.55 53.29 52.55 53.12 4,792,914 +0.62(+1.19%)
Sep 02, 2015 52.34 52.53 51.95 52.50 4,029,753 +0.77(+1.49%)
Sep 01, 2015 52.02 52.57 51.42 51.73 5,080,171 -1.30(-2.45%)
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%)
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.