Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 52.08 52.35 51.61 51.92 4,314,098 +0.32(+0.62%)
Sep 29, 2015 50.85 51.70 50.80 51.60 4,748,175 +0.74(+1.46%)
Sep 28, 2015 51.52 51.77 50.85 50.85 5,600,253 -0.80(-1.55%)
Sep 25, 2015 51.35 52.10 51.25 51.66 5,556,322 +0.73(+1.43%)
Sep 24, 2015 50.56 51.07 50.28 50.93 4,634,641 +0.12(+0.24%)
Sep 23, 2015 50.76 50.98 50.52 50.80 4,896,146 -0.05(-0.10%)
Sep 22, 2015 51.13 51.32 50.51 50.85 4,780,566 -0.77(-1.49%)
Sep 21, 2015 51.67 51.89 51.48 51.62 4,878,570 +0.34(+0.65%)
Sep 18, 2015 51.28 52.08 51.25 51.29 16,463,226 -0.47(-0.92%)
Sep 17, 2015 51.55 52.43 51.52 51.76 5,617,256 +0.16(+0.32%)
Sep 16, 2015 51.21 51.73 51.13 51.60 3,532,012 +0.52(+1.03%)
Sep 15, 2015 50.78 51.24 50.21 51.07 4,238,366 +0.26(+0.52%)
Sep 14, 2015 50.58 50.83 50.35 50.81 4,527,623 +0.16(+0.31%)
Sep 11, 2015 50.22 50.81 50.22 50.66 4,234,322 -0.01(-0.02%)
Sep 10, 2015 50.95 51.12 50.16 50.67 6,385,351 -0.38(-0.74%)
Sep 09, 2015 52.39 52.47 50.94 51.04 4,456,585 -0.85(-1.64%)
Sep 08, 2015 51.12 52.08 50.85 51.89 8,028,906 +1.61(+3.21%)
Sep 04, 2015 50.61 50.28 50.28 50.28 6,234,298 -1.19(-2.32%)
Sep 03, 2015 50.92 51.64 50.92 51.48 4,946,177 +0.61(+1.19%)
Sep 02, 2015 50.72 50.90 50.34 50.87 4,158,613 +0.74(+1.49%)
Sep 01, 2015 50.41 50.94 49.83 50.13 5,242,620 -1.26(-2.45%)
Aug 31, 2015 51.44 51.58 51.05 51.39 4,442,655 -0.44(-0.85%)
Aug 28, 2015 51.55 51.85 51.15 51.83 4,262,163 +0.21(+0.41%)
Aug 27, 2015 51.20 51.78 50.67 51.61 6,120,184 +0.70(+1.38%)
Aug 26, 2015 50.34 51.05 49.53 50.91 6,513,811 +1.52(+3.08%)
Aug 25, 2015 51.74 51.94 49.38 49.39 7,925,097 -1.29(-2.55%)
Aug 24, 2015 50.64 51.92 41.59 50.68 11,074,146 -2.48(-4.66%)
Aug 21, 2015 53.85 54.06 53.06 53.16 7,088,857 -0.83(-1.53%)
Aug 20, 2015 54.16 54.44 53.96 53.99 4,542,105 -0.61(-1.12%)
Aug 19, 2015 55.09 55.09 54.49 54.60 3,869,232 -0.78(-1.40%)
Aug 18, 2015 55.36 55.65 55.21 55.38 2,726,709 +0.02(+0.04%)
Aug 17, 2015 55.19 55.47 54.88 55.35 2,286,380 -0.11(-0.19%)
Aug 14, 2015 55.43 55.58 55.21 55.46 2,236,390 +0.11(+0.19%)
Aug 13, 2015 55.66 55.77 55.28 55.35 2,720,863 -0.28(-0.50%)
Aug 12, 2015 55.62 55.74 54.78 55.63 4,099,085 -0.21(-0.38%)
Aug 11, 2015 55.94 56.09 55.79 55.84 3,168,990 -0.39(-0.70%)
Aug 10, 2015 56.32 56.51 56.18 56.24 3,686,811 +0.20(+0.36%)
Aug 07, 2015 56.15 56.20 55.88 56.03 2,794,904 -0.13(-0.23%)
Aug 06, 2015 56.61 56.69 56.15 56.16 3,654,714 -0.35(-0.62%)
Aug 05, 2015 56.26 56.64 55.91 56.51 3,152,270 +0.52(+0.92%)
Aug 04, 2015 55.91 56.21 55.68 56.00 3,386,169 +0.02(+0.04%)
Aug 03, 2015 55.35 56.02 55.30 55.97 3,752,207 +0.33(+0.59%)
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%)
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.