Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 56.85 56.92 56.60 56.67 2,495,797 -0.23(-0.41%)
Feb 26, 2015 56.77 57.05 56.55 56.91 2,319,091 +0.08(+0.14%)
Feb 25, 2015 56.86 56.97 56.62 56.83 3,122,113 +0.00(+0.00%)
Feb 24, 2015 56.71 56.99 56.40 56.83 3,120,431 +0.26(+0.47%)
Feb 23, 2015 56.83 56.83 56.39 56.56 2,985,435 +0.35(+0.63%)
Feb 20, 2015 56.12 56.30 55.67 56.21 2,947,723 +0.02(+0.04%)
Feb 19, 2015 56.31 56.65 55.95 56.19 4,055,637 -0.26(-0.47%)
Feb 18, 2015 55.83 56.51 55.83 56.45 3,463,202 +0.28(+0.50%)
Feb 17, 2015 56.02 56.39 55.72 56.17 4,176,538 +0.09(+0.16%)
Feb 13, 2015 55.64 56.08 56.08 56.08 3,192,608 +0.18(+0.33%)
Feb 12, 2015 55.47 55.90 55.47 55.90 3,536,280 +0.30(+0.55%)
Feb 11, 2015 55.66 55.91 55.27 55.59 2,789,145 +0.02(+0.04%)
Feb 10, 2015 55.51 55.71 55.15 55.57 2,452,561 +0.30(+0.54%)
Feb 09, 2015 55.32 55.55 55.14 55.27 2,640,403 -0.18(-0.33%)
Feb 06, 2015 55.79 55.81 55.19 55.46 3,333,773 -0.39(-0.70%)
Feb 05, 2015 55.61 56.16 55.46 55.85 4,259,156 +0.47(+0.85%)
Feb 04, 2015 55.42 55.85 55.25 55.38 3,842,922 +0.01(+0.01%)
Feb 03, 2015 55.37 55.39 54.82 55.37 4,180,600 +0.16(+0.29%)
Feb 02, 2015 53.91 55.29 53.60 55.21 5,759,377 +1.18(+2.18%)
Jan 30, 2015 54.70 54.89 53.99 54.03 7,405,946 -1.21(-2.19%)
Jan 29, 2015 54.90 55.59 54.59 55.24 8,625,063 +3.13(+6.00%)
Jan 28, 2015 52.86 52.98 51.98 52.11 8,435,225 -0.43(-0.82%)
Jan 27, 2015 52.57 52.76 51.91 52.54 7,436,598 -0.50(-0.95%)
Jan 26, 2015 53.59 53.69 53.00 53.05 6,789,731 -0.68(-1.27%)
Jan 23, 2015 55.10 55.22 53.70 53.73 5,732,903 -1.74(-3.14%)
Jan 22, 2015 54.80 55.57 54.50 55.47 3,854,182 +0.78(+1.42%)
Jan 21, 2015 54.53 55.19 54.23 54.70 4,215,021 -0.20(-0.36%)
Jan 20, 2015 54.96 55.08 54.44 54.90 4,121,464 -0.17(-0.30%)
Jan 16, 2015 54.34 55.14 54.15 55.06 4,758,119 +0.68(+1.24%)
Jan 15, 2015 54.49 54.88 54.30 54.39 2,994,353 -0.10(-0.19%)
Jan 14, 2015 54.05 54.63 54.01 54.49 3,239,921 -0.22(-0.41%)
Jan 13, 2015 54.66 55.19 54.40 54.71 5,573,465 +0.37(+0.69%)
Jan 12, 2015 54.61 54.90 53.95 54.34 2,956,899 -0.27(-0.50%)
Jan 09, 2015 55.21 55.28 54.57 54.61 2,869,729 -0.54(-0.98%)
Jan 08, 2015 54.89 55.18 54.67 55.15 3,448,417 +0.74(+1.36%)
Jan 07, 2015 54.24 54.48 53.92 54.41 3,652,888 +0.43(+0.80%)
Jan 06, 2015 54.71 54.83 53.84 53.98 4,322,541 -0.57(-1.05%)
Jan 05, 2015 54.88 55.27 54.49 54.56 3,706,513 -0.41(-0.74%)
Jan 02, 2015 55.06 55.14 54.69 54.96 3,169,992 -0.12(-0.22%)
Dec 31, 2014 55.80 55.08 55.08 55.08 2,766,440 -0.68(-1.21%)
Dec 30, 2014 56.00 56.27 55.61 55.76 2,620,162 -0.35(-0.62%)
Dec 29, 2014 56.24 56.41 55.99 56.11 2,154,594 -0.32(-0.56%)
Dec 26, 2014 56.18 56.54 56.18 56.43 1,637,165 +0.33(+0.58%)
Dec 24, 2014 56.52 56.10 56.10 56.10 1,415,566 -0.42(-0.75%)
Dec 23, 2014 56.03 56.69 55.96 56.52 2,827,834 +0.59(+1.05%)
Dec 22, 2014 55.69 56.12 55.57 55.93 3,219,195 +0.22(+0.40%)
Dec 19, 2014 55.45 55.97 55.39 55.71 7,029,005 +0.40(+0.72%)
Dec 18, 2014 55.25 55.31 54.62 55.31 5,149,254 +0.65(+1.19%)
Dec 17, 2014 53.81 54.95 53.76 54.66 4,791,731 +0.92(+1.70%)
Dec 16, 2014 53.94 54.54 53.54 53.74 5,569,811 -0.35(-0.65%)
Dec 15, 2014 54.65 55.06 53.96 54.09 5,603,736 -0.49(-0.90%)
Dec 12, 2014 54.75 55.41 54.58 54.59 4,233,942 -0.57(-1.02%)
Dec 11, 2014 54.90 55.71 54.90 55.15 3,274,828 +0.33(+0.60%)
Dec 10, 2014 55.26 55.48 54.79 54.83 2,926,092 -0.37(-0.66%)
Dec 09, 2014 54.87 55.22 54.75 55.19 3,494,755 -0.09(-0.16%)
Dec 08, 2014 55.33 55.57 55.10 55.28 3,284,949 +0.06(+0.10%)
Dec 05, 2014 55.13 55.23 54.58 55.22 3,167,895 -0.06(-0.12%)
Dec 04, 2014 54.98 55.38 54.79 55.29 3,865,108 +0.31(+0.56%)
Dec 03, 2014 55.49 55.49 54.75 54.98 3,026,220 -0.64(-1.15%)
Dec 02, 2014 55.34 55.65 55.05 55.61 2,971,410 +0.37(+0.66%)
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.