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 (%)
Jul 31, 2015 55.68 55.87 55.47 55.65 4,336,919 +0.00(+0.00%)
Jul 30, 2015 56.24 56.29 55.07 55.65 6,709,183 -0.74(-1.32%)
Jul 29, 2015 55.84 56.64 55.74 56.39 6,080,990 +0.44(+0.79%)
Jul 28, 2015 55.17 56.01 55.03 55.95 6,807,945 +0.89(+1.62%)
Jul 27, 2015 54.62 55.07 54.44 55.06 4,371,651 +0.25(+0.45%)
Jul 24, 2015 54.82 54.94 54.63 54.81 2,832,157 -0.03(-0.06%)
Jul 23, 2015 54.81 54.96 54.66 54.85 3,261,094 +0.03(+0.06%)
Jul 22, 2015 54.76 54.96 54.59 54.81 3,453,716 +0.05(+0.09%)
Jul 21, 2015 55.28 55.34 54.62 54.76 3,299,568 -0.39(-0.71%)
Jul 20, 2015 54.81 55.29 54.62 55.16 2,724,004 +0.24(+0.44%)
Jul 17, 2015 54.80 55.01 54.67 54.91 2,203,068 -0.10(-0.18%)
Jul 16, 2015 54.77 55.10 54.65 55.01 2,350,289 +0.58(+1.06%)
Jul 15, 2015 54.54 54.98 54.31 54.43 4,130,630 -0.29(-0.54%)
Jul 14, 2015 54.91 54.91 54.45 54.73 2,636,302 -0.14(-0.25%)
Jul 13, 2015 54.47 54.91 54.43 54.86 2,565,746 +0.65(+1.20%)
Jul 10, 2015 54.31 54.43 54.12 54.21 2,731,125 +0.38(+0.71%)
Jul 09, 2015 54.63 54.65 53.81 53.83 3,693,465 -0.23(-0.42%)
Jul 08, 2015 54.45 54.64 54.06 54.06 2,587,079 -0.70(-1.28%)
Jul 07, 2015 53.81 54.81 53.66 54.76 3,557,968 +1.10(+2.05%)
Jul 06, 2015 53.43 53.94 53.39 53.66 2,256,362 -0.16(-0.30%)
Jul 02, 2015 54.00 53.82 53.82 53.82 2,488,820 +0.00(+0.00%)
Jul 01, 2015 53.36 53.85 53.33 53.82 3,671,254 +0.61(+1.15%)
Jun 30, 2015 53.57 53.59 53.13 53.21 3,425,383 +0.01(+0.02%)
Jun 29, 2015 53.69 53.97 53.18 53.20 2,790,790 -0.89(-1.65%)
Jun 26, 2015 54.31 54.51 54.05 54.10 3,181,486 +0.03(+0.06%)
Jun 25, 2015 54.11 54.34 53.95 54.07 3,295,104 -0.02(-0.05%)
Jun 24, 2015 54.45 54.60 54.08 54.09 3,460,776 -0.42(-0.78%)
Jun 23, 2015 54.56 54.73 54.38 54.51 2,123,480 -0.19(-0.34%)
Jun 22, 2015 54.66 54.97 54.58 54.70 3,845,950 +0.28(+0.51%)
Jun 19, 2015 54.33 54.65 54.18 54.42 4,516,643 -0.22(-0.40%)
Jun 18, 2015 54.17 54.94 54.16 54.64 5,451,761 +0.62(+1.14%)
Jun 17, 2015 53.76 54.16 53.69 54.03 2,896,126 +0.35(+0.65%)
Jun 16, 2015 53.02 53.76 53.02 53.68 2,710,003 +0.52(+0.98%)
Jun 15, 2015 53.42 53.93 53.05 53.16 4,152,623 -0.77(-1.43%)
Jun 12, 2015 54.05 54.05 53.73 53.93 3,126,315 -0.21(-0.39%)
Jun 11, 2015 54.06 54.29 53.83 54.14 4,748,845 -0.42(-0.78%)
Jun 10, 2015 54.29 54.89 54.23 54.56 5,797,652 +0.85(+1.57%)
Jun 09, 2015 53.23 54.12 53.01 53.72 7,105,689 +0.56(+1.06%)
Jun 08, 2015 53.20 53.31 52.74 53.16 3,784,855 -0.11(-0.21%)
Jun 05, 2015 53.60 53.69 52.85 53.27 7,056,261 -0.36(-0.67%)
Jun 04, 2015 53.86 54.42 53.57 53.63 4,032,413 -0.53(-0.98%)
Jun 03, 2015 54.34 54.47 54.10 54.16 3,279,831 -0.13(-0.24%)
Jun 02, 2015 54.40 54.56 54.14 54.29 3,118,985 -0.14(-0.25%)
Jun 01, 2015 54.27 54.60 53.98 54.42 4,237,448 +0.09(+0.16%)
May 29, 2015 54.68 54.79 54.29 54.33 5,845,245 -0.44(-0.80%)
May 28, 2015 54.95 55.02 54.64 54.77 2,553,636 -0.17(-0.31%)
May 27, 2015 54.75 55.12 54.73 54.95 4,075,633 +0.32(+0.58%)
May 26, 2015 55.66 55.73 54.60 54.63 5,958,220 -1.10(-1.97%)
May 22, 2015 56.04 55.73 55.73 55.73 2,107,636 -0.26(-0.46%)
May 21, 2015 55.98 56.02 55.70 55.99 2,223,417 -0.06(-0.10%)
May 20, 2015 56.28 56.36 56.04 56.04 2,483,843 -0.20(-0.36%)
May 19, 2015 55.86 56.29 55.72 56.25 3,080,149 +0.43(+0.77%)
May 18, 2015 55.72 55.99 55.64 55.82 4,130,008 -0.02(-0.03%)
May 15, 2015 55.77 56.05 55.67 55.83 2,392,102 +0.00(+0.00%)
May 14, 2015 55.34 55.90 55.33 55.83 2,790,191 +0.84(+1.52%)
May 13, 2015 55.34 55.71 54.90 54.99 2,846,326 -0.23(-0.41%)
May 12, 2015 54.93 55.41 54.79 55.22 3,944,554 +0.04(+0.07%)
May 11, 2015 55.25 55.69 55.18 55.18 2,688,993 -0.30(-0.54%)
May 08, 2015 55.73 55.84 55.30 55.48 3,724,391 +0.26(+0.47%)
May 07, 2015 55.29 55.52 54.91 55.22 2,874,169 +0.07(+0.13%)
May 06, 2015 55.12 55.21 54.62 55.15 2,764,983 +0.33(+0.61%)
May 05, 2015 55.43 55.51 54.77 54.81 3,911,608 -0.39(-0.71%)
May 04, 2015 55.18 55.52 55.08 55.21 2,922,403 +0.15(+0.27%)
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.