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 (%)
Nov 30, 2015 54.76 54.93 54.01 54.04 4,328,225 -0.72(-1.32%)
Nov 27, 2015 54.72 54.92 54.46 54.76 1,538,083 +0.11(+0.20%)
Nov 25, 2015 55.07 54.66 54.66 54.66 3,641,378 -0.32(-0.58%)
Nov 24, 2015 54.66 55.20 54.65 54.98 2,724,979 -0.06(-0.10%)
Nov 23, 2015 54.38 55.08 54.36 55.03 3,416,596 +0.65(+1.20%)
Nov 20, 2015 54.92 55.27 54.34 54.38 3,680,094 -0.23(-0.42%)
Nov 19, 2015 54.57 55.08 54.47 54.62 3,603,253 +0.26(+0.48%)
Nov 18, 2015 53.74 54.42 53.58 54.35 3,549,013 +0.61(+1.13%)
Nov 17, 2015 54.24 54.27 53.59 53.74 2,792,007 -0.21(-0.38%)
Nov 16, 2015 53.15 54.06 53.15 53.95 3,873,984 +0.83(+1.56%)
Nov 13, 2015 53.63 53.94 53.08 53.12 4,252,810 -0.58(-1.09%)
Nov 12, 2015 54.43 54.57 53.68 53.70 3,416,783 -0.97(-1.78%)
Nov 11, 2015 54.87 55.31 54.66 54.67 3,187,574 +0.06(+0.11%)
Nov 10, 2015 54.03 54.78 53.96 54.62 3,419,826 +0.50(+0.93%)
Nov 09, 2015 53.87 54.27 53.71 54.11 4,398,528 -0.04(-0.08%)
Nov 06, 2015 55.30 55.30 53.81 54.15 6,352,648 -1.46(-2.63%)
Nov 05, 2015 55.54 55.86 55.29 55.62 3,406,488 +0.10(+0.18%)
Nov 04, 2015 55.89 55.99 55.13 55.52 4,536,901 -0.43(-0.76%)
Nov 03, 2015 55.32 56.04 55.04 55.95 4,531,140 +0.42(+0.76%)
Nov 02, 2015 54.94 55.59 54.60 55.53 6,504,491 +0.94(+1.72%)
Oct 30, 2015 55.69 56.01 54.59 54.59 9,061,055 -2.37(-4.16%)
Oct 29, 2015 56.46 57.14 56.29 56.96 4,267,271 +0.33(+0.58%)
Oct 28, 2015 56.77 56.90 56.05 56.63 4,088,700 -0.10(-0.17%)
Oct 27, 2015 56.27 56.77 56.20 56.73 4,020,808 +0.19(+0.33%)
Oct 26, 2015 56.62 57.03 56.49 56.54 4,780,992 -0.18(-0.32%)
Oct 23, 2015 56.54 56.94 56.24 56.72 4,809,012 +0.25(+0.44%)
Oct 22, 2015 55.25 56.66 54.85 56.47 4,448,936 +1.49(+2.71%)
Oct 21, 2015 54.97 55.54 54.75 54.99 3,348,651 +0.12(+0.22%)
Oct 20, 2015 54.77 55.01 54.70 54.86 4,011,642 -0.16(-0.28%)
Oct 19, 2015 54.83 55.16 54.72 55.02 2,914,491 +0.11(+0.19%)
Oct 16, 2015 54.73 55.03 54.58 54.91 2,946,829 +0.45(+0.83%)
Oct 15, 2015 54.13 54.53 53.96 54.46 2,955,971 +0.67(+1.25%)
Oct 14, 2015 53.97 54.08 53.59 53.79 2,843,289 -0.18(-0.33%)
Oct 13, 2015 53.97 54.23 53.81 53.97 2,690,126 -0.23(-0.42%)
Oct 12, 2015 54.26 54.47 53.99 54.20 2,957,268 -0.07(-0.14%)
Oct 09, 2015 53.99 54.34 53.81 54.27 4,251,792 +0.36(+0.67%)
Oct 08, 2015 53.32 53.95 53.19 53.91 3,162,985 +0.45(+0.84%)
Oct 07, 2015 53.22 53.57 53.01 53.46 2,927,377 +0.46(+0.86%)
Oct 06, 2015 53.42 53.42 52.96 53.00 3,595,519 -0.46(-0.86%)
Oct 05, 2015 52.84 53.59 52.64 53.46 4,510,633 +0.88(+1.66%)
Oct 02, 2015 51.72 52.59 51.59 52.59 4,283,152 +0.46(+0.88%)
Oct 01, 2015 52.02 52.32 51.71 52.13 5,199,909 +0.21(+0.41%)
Sep 30, 2015 52.08 52.35 51.61 51.92 4,314,098 +0.32(+0.62%)
Sep 29, 2015 50.85 51.70 50.80 51.60 4,748,175 +0.74(+1.46%)
Sep 28, 2015 51.52 51.77 50.85 50.85 5,600,253 -0.80(-1.55%)
Sep 25, 2015 51.35 52.10 51.25 51.66 5,556,322 +0.73(+1.43%)
Sep 24, 2015 50.56 51.07 50.28 50.93 4,634,641 +0.12(+0.24%)
Sep 23, 2015 50.76 50.98 50.52 50.80 4,896,146 -0.05(-0.10%)
Sep 22, 2015 51.13 51.32 50.51 50.85 4,780,566 -0.77(-1.49%)
Sep 21, 2015 51.67 51.89 51.48 51.62 4,878,570 +0.34(+0.65%)
Sep 18, 2015 51.28 52.08 51.25 51.29 16,463,226 -0.47(-0.92%)
Sep 17, 2015 51.55 52.43 51.52 51.76 5,617,256 +0.16(+0.32%)
Sep 16, 2015 51.21 51.73 51.13 51.60 3,532,012 +0.52(+1.03%)
Sep 15, 2015 50.78 51.24 50.21 51.07 4,238,366 +0.26(+0.52%)
Sep 14, 2015 50.58 50.83 50.35 50.81 4,527,623 +0.16(+0.31%)
Sep 11, 2015 50.22 50.81 50.22 50.66 4,234,322 -0.01(-0.02%)
Sep 10, 2015 50.95 51.12 50.16 50.67 6,385,351 -0.38(-0.74%)
Sep 09, 2015 52.39 52.47 50.94 51.04 4,456,585 -0.85(-1.64%)
Sep 08, 2015 51.12 52.08 50.85 51.89 8,028,906 +1.61(+3.21%)
Sep 04, 2015 50.61 50.28 50.28 50.28 6,234,298 -1.19(-2.32%)
Sep 03, 2015 50.92 51.64 50.92 51.48 4,946,177 +0.61(+1.19%)
Sep 02, 2015 50.72 50.90 50.34 50.87 4,158,613 +0.74(+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.