Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 54.09 54.20 53.71 53.75 5,909,139 -0.43(-0.80%)
May 28, 2015 54.35 54.42 54.05 54.18 2,581,550 -0.17(-0.31%)
May 27, 2015 54.16 54.52 54.14 54.35 4,120,183 +0.31(+0.58%)
May 26, 2015 55.06 55.12 54.00 54.04 6,023,348 -1.09(-1.97%)
May 22, 2015 55.44 55.12 55.12 55.12 2,130,675 -0.26(-0.46%)
May 21, 2015 55.37 55.41 55.10 55.38 2,247,721 -0.06(-0.10%)
May 20, 2015 55.67 55.75 55.44 55.44 2,510,994 -0.20(-0.36%)
May 19, 2015 55.26 55.68 55.12 55.64 3,113,817 +0.43(+0.77%)
May 18, 2015 55.12 55.38 55.04 55.21 4,175,152 -0.02(-0.03%)
May 15, 2015 55.17 55.45 55.07 55.23 2,418,250 +0.00(+0.00%)
May 14, 2015 54.74 55.30 54.73 55.23 2,820,690 +0.83(+1.52%)
May 13, 2015 54.74 55.11 54.31 54.40 2,877,439 -0.23(-0.41%)
May 12, 2015 54.33 54.81 54.20 54.62 3,987,671 +0.04(+0.07%)
May 11, 2015 54.65 55.09 54.58 54.58 2,718,386 -0.30(-0.54%)
May 08, 2015 55.12 55.24 54.70 54.88 3,765,102 +0.26(+0.47%)
May 07, 2015 54.70 54.92 54.32 54.62 2,905,586 +0.07(+0.13%)
May 06, 2015 54.52 54.62 54.03 54.55 2,795,207 +0.33(+0.61%)
May 05, 2015 54.83 54.91 54.17 54.22 3,954,365 -0.39(-0.71%)
May 04, 2015 54.58 54.92 54.49 54.61 2,954,347 +0.14(+0.27%)
May 01, 2015 54.14 54.48 53.84 54.46 3,896,517 +0.32(+0.59%)
Apr 30, 2015 54.31 54.46 53.74 54.14 6,936,945 -0.99(-1.80%)
Apr 29, 2015 55.12 55.51 54.96 55.13 5,775,102 -0.21(-0.38%)
Apr 28, 2015 55.36 55.67 55.07 55.34 3,008,085 -0.17(-0.30%)
Apr 27, 2015 55.77 55.87 55.38 55.51 2,815,098 -0.15(-0.27%)
Apr 24, 2015 55.73 55.90 55.53 55.66 2,836,484 -0.04(-0.07%)
Apr 23, 2015 55.47 55.93 55.36 55.70 2,955,323 -0.05(-0.09%)
Apr 22, 2015 55.53 55.78 55.28 55.75 2,920,344 +0.22(+0.39%)
Apr 21, 2015 55.24 55.79 55.24 55.53 3,646,144 +0.75(+1.37%)
Apr 20, 2015 54.98 55.38 54.67 54.79 5,850,029 -0.66(-1.18%)
Apr 17, 2015 55.77 55.89 55.20 55.44 2,796,653 -0.64(-1.14%)
Apr 16, 2015 55.99 56.26 55.75 56.08 2,707,292 +0.16(+0.29%)
Apr 15, 2015 55.79 56.31 55.72 55.92 2,962,479 +0.20(+0.36%)
Apr 14, 2015 55.25 56.03 55.22 55.72 3,084,820 +0.26(+0.46%)
Apr 13, 2015 55.50 55.83 55.32 55.47 1,941,374 -0.24(-0.43%)
Apr 10, 2015 55.93 56.05 55.68 55.71 2,134,836 -0.28(-0.50%)
Apr 09, 2015 55.86 56.07 55.44 55.99 2,315,606 +0.05(+0.09%)
Apr 08, 2015 55.81 56.22 55.55 55.94 1,872,724 +0.15(+0.27%)
Apr 07, 2015 55.96 56.37 55.77 55.79 2,221,015 -0.19(-0.34%)
Apr 06, 2015 55.23 56.26 55.12 55.98 2,526,360 +0.50(+0.89%)
Apr 02, 2015 55.26 55.48 55.48 55.48 2,391,738 +0.19(+0.35%)
Apr 01, 2015 55.49 55.49 54.91 55.29 3,842,602 -0.20(-0.36%)
Mar 31, 2015 55.11 55.81 55.09 55.49 5,223,807 +0.04(+0.07%)
Mar 30, 2015 55.02 55.61 54.85 55.45 2,458,178 +0.43(+0.79%)
Mar 27, 2015 55.15 55.29 54.75 55.02 2,504,400 +0.01(+0.01%)
Mar 26, 2015 54.99 55.39 54.80 55.01 3,612,073 -0.12(-0.22%)
Mar 25, 2015 55.79 55.95 55.07 55.13 4,321,746 -0.34(-0.61%)
Mar 24, 2015 56.00 56.54 55.47 55.47 3,560,488 -0.69(-1.23%)
Mar 23, 2015 55.74 56.33 55.46 56.15 3,903,044 +0.49(+0.88%)
Mar 20, 2015 54.94 55.71 54.83 55.67 5,633,512 +1.02(+1.86%)
Mar 19, 2015 54.56 54.84 54.27 54.65 3,600,377 -0.03(-0.06%)
Mar 18, 2015 54.62 55.01 53.52 54.68 6,731,496 -0.06(-0.12%)
Mar 17, 2015 54.85 55.07 54.68 54.75 3,552,682 -0.49(-0.88%)
Mar 16, 2015 54.98 55.34 54.88 55.23 3,710,424 +0.45(+0.82%)
Mar 13, 2015 54.65 54.83 54.35 54.79 4,312,869 -0.06(-0.10%)
Mar 12, 2015 54.67 54.88 54.54 54.84 3,069,949 +0.51(+0.94%)
Mar 11, 2015 54.63 54.75 54.17 54.33 3,302,989 -0.41(-0.75%)
Mar 10, 2015 55.44 55.46 54.74 54.74 3,114,779 -0.95(-1.71%)
Mar 09, 2015 55.31 55.86 55.27 55.69 3,204,535 +0.27(+0.49%)
Mar 06, 2015 56.68 56.80 55.33 55.42 4,442,611 -1.77(-3.09%)
Mar 05, 2015 56.79 57.27 56.65 57.19 4,640,172 +0.62(+1.10%)
Mar 04, 2015 56.40 56.56 56.20 56.56 3,393,775 +0.00(+0.00%)
Mar 03, 2015 56.82 56.82 56.28 56.56 2,512,103 -0.26(-0.46%)
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.