Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.41 53.69 52.93 53.24 4,206,712 +0.33(+0.62%)
Sep 29, 2015 52.15 53.02 52.10 52.91 4,629,985 +0.76(+1.46%)
Sep 28, 2015 52.83 53.09 52.15 52.15 5,460,852 -0.82(-1.55%)
Sep 25, 2015 52.66 53.44 52.55 52.97 5,418,015 +0.75(+1.43%)
Sep 24, 2015 51.85 52.37 51.56 52.23 4,519,276 +0.13(+0.24%)
Sep 23, 2015 52.05 52.29 51.81 52.10 4,774,272 -0.05(-0.10%)
Sep 22, 2015 52.44 52.63 51.80 52.15 4,661,569 -0.79(-1.49%)
Sep 21, 2015 52.99 53.22 52.80 52.94 4,757,133 +0.34(+0.65%)
Sep 18, 2015 52.59 53.41 52.56 52.60 16,053,427 -0.49(-0.92%)
Sep 17, 2015 52.86 53.77 52.84 53.08 5,477,433 +0.17(+0.32%)
Sep 16, 2015 52.52 53.05 52.44 52.91 3,444,094 +0.54(+1.03%)
Sep 15, 2015 52.08 52.55 51.49 52.38 4,132,865 +0.27(+0.52%)
Sep 14, 2015 51.87 52.13 51.64 52.11 4,414,922 +0.16(+0.31%)
Sep 11, 2015 51.50 52.11 51.50 51.95 4,128,922 -0.01(-0.02%)
Sep 10, 2015 52.25 52.42 51.44 51.96 6,226,408 -0.39(-0.74%)
Sep 09, 2015 53.73 53.80 52.24 52.34 4,345,653 -0.87(-1.64%)
Sep 08, 2015 52.42 53.41 52.14 53.22 7,829,052 +1.65(+3.21%)
Sep 04, 2015 51.90 51.56 51.56 51.56 6,079,115 -1.22(-2.32%)
Sep 03, 2015 52.22 52.96 52.22 52.79 4,823,058 +0.62(+1.19%)
Sep 02, 2015 52.02 52.20 51.62 52.17 4,055,097 +0.76(+1.49%)
Sep 01, 2015 51.70 52.24 51.10 51.40 5,112,122 -1.29(-2.45%)
Aug 31, 2015 52.76 52.90 52.35 52.70 4,332,070 -0.45(-0.85%)
Aug 28, 2015 52.86 53.17 52.45 53.15 4,156,070 +0.22(+0.41%)
Aug 27, 2015 52.50 53.10 51.96 52.93 5,967,842 +0.72(+1.38%)
Aug 26, 2015 51.62 52.35 50.79 52.21 6,351,670 +1.56(+3.08%)
Aug 25, 2015 53.06 53.27 50.64 50.65 7,727,827 -1.33(-2.55%)
Aug 24, 2015 51.93 53.25 42.65 51.98 10,798,490 -2.54(-4.66%)
Aug 21, 2015 55.22 55.44 54.42 54.52 6,912,402 -0.85(-1.53%)
Aug 20, 2015 55.54 55.83 55.34 55.36 4,429,044 -0.63(-1.12%)
Aug 19, 2015 56.50 56.50 55.88 55.99 3,772,920 -0.80(-1.40%)
Aug 18, 2015 56.77 57.07 56.62 56.79 2,658,836 +0.03(+0.04%)
Aug 17, 2015 56.60 56.88 56.28 56.77 2,229,468 -0.11(-0.19%)
Aug 14, 2015 56.85 57.00 56.62 56.87 2,180,722 +0.11(+0.19%)
Aug 13, 2015 57.08 57.20 56.69 56.77 2,653,136 -0.29(-0.50%)
Aug 12, 2015 57.04 57.16 56.18 57.05 3,997,051 -0.22(-0.38%)
Aug 11, 2015 57.37 57.52 57.21 57.27 3,090,108 -0.40(-0.70%)
Aug 10, 2015 57.76 57.96 57.61 57.67 3,595,039 +0.21(+0.37%)
Aug 07, 2015 57.58 57.64 57.30 57.46 2,725,333 -0.13(-0.23%)
Aug 06, 2015 58.06 58.14 57.59 57.60 3,563,742 -0.36(-0.62%)
Aug 05, 2015 57.70 58.08 57.34 57.96 3,073,805 +0.53(+0.92%)
Aug 04, 2015 57.34 57.65 57.10 57.43 3,301,881 +0.03(+0.04%)
Aug 03, 2015 56.77 57.45 56.71 57.40 3,658,808 +0.34(+0.59%)
Jul 31, 2015 57.10 57.29 56.88 57.07 4,228,965 +0.00(+0.00%)
Jul 30, 2015 57.68 57.72 56.47 57.07 6,542,180 -0.76(-1.32%)
Jul 29, 2015 57.26 58.08 57.16 57.83 5,929,623 +0.45(+0.79%)
Jul 28, 2015 56.58 57.44 56.44 57.38 6,638,483 +0.91(+1.62%)
Jul 27, 2015 56.01 56.47 55.83 56.46 4,262,833 +0.25(+0.45%)
Jul 24, 2015 56.22 56.34 56.03 56.21 2,761,659 -0.03(-0.06%)
Jul 23, 2015 56.21 56.36 56.05 56.25 3,179,920 +0.03(+0.06%)
Jul 22, 2015 56.16 56.36 55.99 56.21 3,367,747 +0.05(+0.09%)
Jul 21, 2015 56.69 56.75 56.02 56.16 3,217,436 -0.40(-0.71%)
Jul 20, 2015 56.21 56.70 56.01 56.56 2,656,198 +0.25(+0.44%)
Jul 17, 2015 56.20 56.41 56.06 56.31 2,148,229 -0.10(-0.18%)
Jul 16, 2015 56.17 56.51 56.05 56.41 2,291,785 +0.59(+1.06%)
Jul 15, 2015 55.93 56.38 55.70 55.82 4,027,810 -0.30(-0.54%)
Jul 14, 2015 56.31 56.31 55.84 56.12 2,570,679 -0.14(-0.25%)
Jul 13, 2015 55.86 56.31 55.82 56.26 2,501,879 +0.67(+1.20%)
Jul 10, 2015 55.70 55.82 55.51 55.60 2,663,141 +0.39(+0.71%)
Jul 09, 2015 56.02 56.05 55.19 55.20 3,601,527 -0.23(-0.42%)
Jul 08, 2015 55.84 56.03 55.44 55.44 2,522,681 -0.72(-1.28%)
Jul 07, 2015 55.18 56.21 55.03 56.16 3,469,403 +1.13(+2.05%)
Jul 06, 2015 54.80 55.32 54.75 55.03 2,200,196 -0.17(-0.30%)
Jul 02, 2015 55.38 55.20 55.20 55.20 2,426,868 +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.