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 (%)
Nov 30, 2015 56.16 56.33 55.39 55.42 4,220,487 -0.74(-1.32%)
Nov 27, 2015 56.12 56.32 55.85 56.16 1,499,797 +0.11(+0.20%)
Nov 25, 2015 56.47 56.05 56.05 56.05 3,550,737 -0.33(-0.58%)
Nov 24, 2015 56.05 56.61 56.04 56.38 2,657,149 -0.06(-0.10%)
Nov 23, 2015 55.77 56.48 55.75 56.44 3,331,550 +0.67(+1.20%)
Nov 20, 2015 56.32 56.68 55.72 55.77 3,588,489 -0.24(-0.42%)
Nov 19, 2015 55.96 56.49 55.86 56.01 3,513,561 +0.27(+0.48%)
Nov 18, 2015 55.12 55.81 54.95 55.74 3,460,671 +0.62(+1.13%)
Nov 17, 2015 55.62 55.65 54.96 55.12 2,722,508 -0.21(-0.38%)
Nov 16, 2015 54.51 55.44 54.51 55.33 3,777,553 +0.85(+1.56%)
Nov 13, 2015 55.00 55.32 54.43 54.47 4,146,949 -0.60(-1.09%)
Nov 12, 2015 55.82 55.96 55.05 55.07 3,331,733 -1.00(-1.78%)
Nov 11, 2015 56.27 56.72 56.06 56.07 3,108,229 +0.06(+0.11%)
Nov 10, 2015 55.41 56.18 55.33 56.01 3,334,700 +0.51(+0.93%)
Nov 09, 2015 55.25 55.66 55.08 55.49 4,289,040 -0.04(-0.08%)
Nov 06, 2015 56.71 56.71 55.18 55.54 6,194,518 -1.50(-2.63%)
Nov 05, 2015 56.96 57.28 56.70 57.04 3,321,694 +0.10(+0.18%)
Nov 04, 2015 57.32 57.42 56.53 56.94 4,423,968 -0.44(-0.76%)
Nov 03, 2015 56.73 57.47 56.45 57.38 4,418,351 +0.43(+0.76%)
Nov 02, 2015 56.34 57.01 55.99 56.95 6,342,581 +0.96(+1.72%)
Oct 30, 2015 57.11 57.44 55.98 55.98 8,835,507 -2.43(-4.16%)
Oct 29, 2015 57.90 58.60 57.73 58.41 4,161,050 +0.34(+0.58%)
Oct 28, 2015 58.22 58.35 57.48 58.08 3,986,924 -0.10(-0.17%)
Oct 27, 2015 57.71 58.22 57.64 58.18 3,920,722 +0.19(+0.33%)
Oct 26, 2015 58.07 58.49 57.93 57.98 4,661,984 -0.19(-0.32%)
Oct 23, 2015 57.98 58.39 57.67 58.17 4,689,307 +0.25(+0.44%)
Oct 22, 2015 56.66 58.10 56.25 57.92 4,338,194 +1.53(+2.71%)
Oct 21, 2015 56.37 56.95 56.14 56.39 3,265,296 +0.13(+0.22%)
Oct 20, 2015 56.17 56.41 56.09 56.26 3,911,785 -0.16(-0.28%)
Oct 19, 2015 56.23 56.57 56.12 56.42 2,841,944 +0.11(+0.19%)
Oct 16, 2015 56.13 56.43 55.97 56.31 2,873,477 +0.46(+0.83%)
Oct 15, 2015 55.51 55.93 55.34 55.85 2,882,392 +0.69(+1.25%)
Oct 14, 2015 55.35 55.47 54.95 55.16 2,772,514 -0.18(-0.33%)
Oct 13, 2015 55.35 55.62 55.19 55.35 2,623,164 -0.23(-0.42%)
Oct 12, 2015 55.65 55.86 55.36 55.58 2,883,656 -0.08(-0.14%)
Oct 09, 2015 55.37 55.73 55.18 55.66 4,145,957 +0.37(+0.67%)
Oct 08, 2015 54.69 55.33 54.55 55.29 3,084,253 +0.46(+0.84%)
Oct 07, 2015 54.58 54.94 54.37 54.83 2,854,509 +0.47(+0.86%)
Oct 06, 2015 54.79 54.79 54.31 54.36 3,506,020 -0.47(-0.86%)
Oct 05, 2015 54.19 54.96 53.98 54.83 4,398,355 +0.90(+1.66%)
Oct 02, 2015 53.04 53.93 52.91 53.93 4,176,537 +0.47(+0.88%)
Oct 01, 2015 53.34 53.65 53.03 53.46 5,070,474 +0.22(+0.41%)
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%)
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.