Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.54 58.77 58.37 58.48 3,557,136 -0.06(-0.10%)
Mar 30, 2016 58.37 58.98 58.10 58.54 5,259,796 +0.17(+0.30%)
Mar 29, 2016 57.95 58.50 57.57 58.37 3,886,364 +0.50(+0.86%)
Mar 28, 2016 57.93 58.27 57.73 57.87 2,326,935 +0.00(+0.00%)
Mar 24, 2016 57.57 57.87 57.87 57.87 4,597,715 +0.09(+0.16%)
Mar 23, 2016 57.62 58.01 57.57 57.78 2,774,751 +0.20(+0.35%)
Mar 22, 2016 57.95 58.19 57.35 57.58 4,394,051 -0.72(-1.24%)
Mar 21, 2016 58.00 58.67 57.78 58.30 4,987,584 -0.04(-0.07%)
Mar 18, 2016 57.93 58.36 57.66 58.34 9,340,131 +0.51(+0.89%)
Mar 17, 2016 56.92 57.94 56.77 57.83 5,126,215 +0.98(+1.72%)
Mar 16, 2016 56.63 56.97 56.17 56.85 3,144,871 +0.07(+0.13%)
Mar 15, 2016 56.15 56.91 56.04 56.78 2,989,556 +0.29(+0.51%)
Mar 14, 2016 56.57 56.78 56.15 56.49 2,754,353 -0.11(-0.19%)
Mar 11, 2016 56.52 56.70 56.25 56.60 3,849,866 +0.12(+0.21%)
Mar 10, 2016 56.38 56.66 55.90 56.48 2,964,836 +0.21(+0.37%)
Mar 09, 2016 56.19 56.77 55.71 56.27 3,276,502 +0.37(+0.67%)
Mar 08, 2016 55.64 56.23 55.35 55.90 2,721,654 -0.03(-0.06%)
Mar 07, 2016 56.12 56.24 55.77 55.93 3,339,046 -0.49(-0.87%)
Mar 04, 2016 55.81 56.34 55.69 56.42 3,415,446 +0.46(+0.81%)
Mar 03, 2016 55.35 55.97 55.23 55.97 2,917,388 +0.44(+0.79%)
Mar 02, 2016 55.51 55.81 54.96 55.53 3,077,546 -0.21(-0.37%)
Mar 01, 2016 54.68 55.79 54.58 55.74 4,384,573 +1.40(+2.57%)
Feb 29, 2016 55.00 55.21 54.31 54.34 4,376,171 -0.53(-0.97%)
Feb 26, 2016 55.63 55.90 54.69 54.87 3,954,939 -0.94(-1.69%)
Feb 25, 2016 55.14 55.84 54.91 55.81 3,634,140 +0.91(+1.66%)
Feb 24, 2016 55.41 55.45 54.66 54.90 6,354,377 -0.73(-1.31%)
Feb 23, 2016 55.79 56.05 55.48 55.63 2,516,541 -0.34(-0.61%)
Feb 22, 2016 55.84 56.61 55.79 55.97 3,504,185 +0.12(+0.22%)
Feb 19, 2016 55.63 55.86 54.93 55.84 4,074,903 +0.20(+0.36%)
Feb 18, 2016 55.38 55.74 55.16 55.64 2,983,910 +0.13(+0.24%)
Feb 17, 2016 54.73 55.63 54.60 55.51 3,759,793 +1.03(+1.90%)
Feb 16, 2016 55.07 55.21 54.24 54.48 4,205,385 +0.09(+0.17%)
Feb 12, 2016 53.62 54.39 54.39 54.39 3,115,598 +1.04(+1.96%)
Feb 11, 2016 53.57 54.01 52.98 53.34 5,731,208 -1.13(-2.08%)
Feb 10, 2016 54.96 55.32 54.39 54.48 3,766,471 -0.06(-0.11%)
Feb 09, 2016 54.20 54.89 53.75 54.54 5,344,128 -0.16(-0.29%)
Feb 08, 2016 54.35 54.88 54.00 54.69 4,867,288 -0.10(-0.18%)
Feb 05, 2016 54.63 54.90 54.15 54.79 4,711,129 +0.17(+0.30%)
Feb 04, 2016 54.55 54.83 54.22 54.63 3,719,262 -0.03(-0.06%)
Feb 03, 2016 54.50 54.85 53.84 54.66 4,877,511 +0.55(+1.03%)
Feb 02, 2016 54.32 54.70 53.95 54.11 4,490,235 -0.70(-1.27%)
Feb 01, 2016 55.40 55.53 54.54 54.80 5,916,331 -1.10(-1.97%)
Jan 29, 2016 53.80 56.00 53.27 55.90 11,491,717 +2.08(+3.86%)
Jan 28, 2016 53.44 54.26 53.24 53.82 6,733,284 +0.60(+1.12%)
Jan 27, 2016 53.22 53.89 52.88 53.23 3,945,320 -0.02(-0.05%)
Jan 26, 2016 52.99 53.65 52.96 53.25 4,414,289 +0.33(+0.63%)
Jan 25, 2016 53.25 53.48 52.78 52.92 4,503,660 -0.56(-1.05%)
Jan 22, 2016 53.25 53.73 52.87 53.48 5,267,017 +0.79(+1.51%)
Jan 21, 2016 51.59 52.95 51.25 52.69 6,819,822 +1.31(+2.55%)
Jan 20, 2016 52.21 52.39 50.52 51.38 9,989,574 -1.51(-2.86%)
Jan 19, 2016 52.48 53.08 52.41 52.90 6,206,833 +0.77(+1.48%)
Jan 15, 2016 51.32 52.12 52.12 52.12 8,146,916 -0.15(-0.28%)
Jan 14, 2016 51.86 52.77 51.82 52.27 4,733,094 +0.51(+0.99%)
Jan 13, 2016 52.33 52.60 51.67 51.76 4,345,859 -0.39(-0.74%)
Jan 12, 2016 52.06 52.25 51.56 52.15 3,445,569 +0.47(+0.91%)
Jan 11, 2016 51.71 52.00 51.08 51.68 3,742,327 +0.21(+0.42%)
Jan 08, 2016 51.92 52.18 51.32 51.46 3,913,360 -0.38(-0.73%)
Jan 07, 2016 52.16 52.57 51.64 51.84 5,440,601 -0.93(-1.76%)
Jan 06, 2016 52.83 53.18 52.62 52.77 5,357,080 -0.71(-1.32%)
Jan 05, 2016 53.26 53.69 53.15 53.48 5,234,857 +0.24(+0.45%)
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.