Skip to main content

Colgate-Palmolive (NY: CL )

102.36 -0.82 (-0.79%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 54.17 54.34 53.43 53.45 4,375,537 -0.72(-1.32%)
Nov 27, 2015 54.13 54.33 53.87 54.17 1,554,896 +0.11(+0.20%)
Nov 25, 2015 54.47 54.07 54.07 54.07 3,681,181 -0.32(-0.58%)
Nov 24, 2015 54.07 54.60 54.06 54.38 2,754,766 -0.06(-0.10%)
Nov 23, 2015 53.80 54.48 53.77 54.44 3,453,942 +0.64(+1.20%)
Nov 20, 2015 54.33 54.68 53.75 53.80 3,720,320 -0.23(-0.42%)
Nov 19, 2015 53.98 54.49 53.88 54.02 3,642,640 +0.26(+0.48%)
Nov 18, 2015 53.16 53.83 53.00 53.76 3,587,806 +0.60(+1.13%)
Nov 17, 2015 53.65 53.68 53.02 53.16 2,822,526 -0.20(-0.38%)
Nov 16, 2015 52.58 53.47 52.58 53.37 3,916,330 +0.82(+1.56%)
Nov 13, 2015 53.05 53.36 52.50 52.54 4,299,297 -0.58(-1.09%)
Nov 12, 2015 53.84 53.98 53.10 53.12 3,454,131 -0.96(-1.78%)
Nov 11, 2015 54.28 54.71 54.07 54.08 3,222,417 +0.06(+0.11%)
Nov 10, 2015 53.45 54.19 53.37 54.02 3,457,208 +0.50(+0.93%)
Nov 09, 2015 53.29 53.69 53.13 53.53 4,446,608 -0.04(-0.08%)
Nov 06, 2015 54.70 54.70 53.23 53.57 6,422,088 -1.45(-2.63%)
Nov 05, 2015 54.94 55.25 54.69 55.02 3,443,724 +0.10(+0.18%)
Nov 04, 2015 55.29 55.38 54.53 54.92 4,586,493 -0.42(-0.76%)
Nov 03, 2015 54.72 55.43 54.45 55.34 4,580,669 +0.42(+0.76%)
Nov 02, 2015 54.34 54.99 54.01 54.93 6,575,591 +0.93(+1.72%)
Oct 30, 2015 55.09 55.40 54.00 54.00 9,160,100 -2.34(-4.16%)
Oct 29, 2015 55.85 56.52 55.68 56.34 4,313,916 +0.33(+0.58%)
Oct 28, 2015 56.16 56.29 55.44 56.02 4,133,393 -0.10(-0.17%)
Oct 27, 2015 55.66 56.16 55.60 56.12 4,064,759 +0.19(+0.33%)
Oct 26, 2015 56.01 56.42 55.88 55.93 4,833,253 -0.18(-0.32%)
Oct 23, 2015 55.93 56.32 55.63 56.11 4,861,579 +0.24(+0.44%)
Oct 22, 2015 54.65 56.04 54.26 55.86 4,497,567 +1.47(+2.71%)
Oct 21, 2015 54.37 54.94 54.15 54.39 3,385,254 +0.12(+0.22%)
Oct 20, 2015 54.18 54.41 54.11 54.27 4,055,493 -0.15(-0.28%)
Oct 19, 2015 54.24 54.57 54.13 54.42 2,946,349 +0.11(+0.19%)
Oct 16, 2015 54.14 54.43 53.99 54.32 2,979,041 +0.45(+0.83%)
Oct 15, 2015 53.54 53.95 53.38 53.87 2,988,283 +0.66(+1.25%)
Oct 14, 2015 53.39 53.50 53.01 53.21 2,874,368 -0.18(-0.33%)
Oct 13, 2015 53.39 53.65 53.23 53.39 2,719,531 -0.23(-0.42%)
Oct 12, 2015 53.68 53.88 53.40 53.61 2,989,594 -0.07(-0.14%)
Oct 09, 2015 53.41 53.75 53.23 53.69 4,298,268 +0.36(+0.67%)
Oct 08, 2015 52.75 53.37 52.62 53.33 3,197,560 +0.45(+0.84%)
Oct 07, 2015 52.64 52.99 52.44 52.88 2,959,376 +0.45(+0.86%)
Oct 06, 2015 52.84 52.84 52.38 52.43 3,634,821 -0.45(-0.86%)
Oct 05, 2015 52.27 53.01 52.07 52.88 4,559,939 +0.87(+1.66%)
Oct 02, 2015 51.16 52.02 51.03 52.02 4,329,971 +0.45(+0.88%)
Oct 01, 2015 51.45 51.75 51.15 51.57 5,256,749 +0.21(+0.41%)
Sep 30, 2015 51.52 51.78 51.06 51.36 4,361,255 +0.32(+0.62%)
Sep 29, 2015 50.30 51.14 50.25 51.04 4,800,077 +0.74(+1.46%)
Sep 28, 2015 50.96 51.21 50.30 50.30 5,661,468 -0.79(-1.55%)
Sep 25, 2015 50.80 51.54 50.69 51.10 5,617,057 +0.72(+1.43%)
Sep 24, 2015 50.01 50.51 49.73 50.38 4,685,302 +0.12(+0.24%)
Sep 23, 2015 50.21 50.43 49.97 50.25 4,949,665 -0.05(-0.10%)
Sep 22, 2015 50.58 50.76 49.96 50.30 4,832,822 -0.76(-1.49%)
Sep 21, 2015 51.11 51.33 50.93 51.06 4,931,897 +0.33(+0.65%)
Sep 18, 2015 50.72 51.51 50.70 50.73 16,643,184 -0.47(-0.92%)
Sep 17, 2015 50.99 51.87 50.97 51.20 5,678,658 +0.16(+0.32%)
Sep 16, 2015 50.66 51.17 50.58 51.04 3,570,620 +0.52(+1.03%)
Sep 15, 2015 50.23 50.69 49.66 50.52 4,284,695 +0.26(+0.52%)
Sep 14, 2015 50.04 50.28 49.81 50.26 4,577,114 +0.15(+0.31%)
Sep 11, 2015 49.67 50.26 49.67 50.11 4,280,607 -0.01(-0.02%)
Sep 10, 2015 50.40 50.56 49.62 50.12 6,455,149 -0.37(-0.74%)
Sep 09, 2015 51.82 51.90 50.38 50.49 4,505,300 -0.84(-1.64%)
Sep 08, 2015 50.56 51.52 50.30 51.33 8,116,669 +1.59(+3.21%)
Sep 04, 2015 50.06 49.74 49.74 49.74 6,302,445 -1.18(-2.32%)
Sep 03, 2015 50.37 51.08 50.37 50.92 5,000,244 +0.60(+1.19%)
Sep 02, 2015 50.17 50.35 49.79 50.32 4,204,070 +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.