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 (%)
Aug 31, 2015 50.89 51.02 50.50 50.83 4,491,218 -0.44(-0.85%)
Aug 28, 2015 50.99 51.29 50.59 51.27 4,308,753 +0.21(+0.41%)
Aug 27, 2015 50.64 51.22 50.12 51.06 6,187,084 +0.70(+1.38%)
Aug 26, 2015 49.79 50.50 48.99 50.36 6,585,013 +1.51(+3.08%)
Aug 25, 2015 51.18 51.38 48.85 48.85 8,011,726 -1.28(-2.55%)
Aug 24, 2015 50.09 51.36 41.14 50.13 11,195,197 -2.45(-4.66%)
Aug 21, 2015 53.27 53.48 52.49 52.59 7,166,344 -0.82(-1.53%)
Aug 20, 2015 53.57 53.86 53.38 53.40 4,591,754 -0.61(-1.12%)
Aug 19, 2015 54.50 54.50 53.90 54.01 3,911,527 -0.77(-1.40%)
Aug 18, 2015 54.76 55.05 54.62 54.78 2,756,515 +0.02(+0.04%)
Aug 17, 2015 54.59 54.87 54.28 54.75 2,311,372 -0.11(-0.19%)
Aug 14, 2015 54.84 54.98 54.62 54.86 2,260,835 +0.11(+0.19%)
Aug 13, 2015 55.05 55.17 54.68 54.75 2,750,604 -0.28(-0.50%)
Aug 12, 2015 55.02 55.13 54.19 55.03 4,143,892 -0.21(-0.38%)
Aug 11, 2015 55.34 55.48 55.18 55.24 3,203,630 -0.39(-0.70%)
Aug 10, 2015 55.71 55.90 55.57 55.63 3,727,111 +0.20(+0.36%)
Aug 07, 2015 55.54 55.60 55.27 55.43 2,825,454 -0.13(-0.23%)
Aug 06, 2015 56.00 56.08 55.55 55.56 3,694,664 -0.35(-0.62%)
Aug 05, 2015 55.65 56.02 55.30 55.90 3,186,728 +0.51(+0.92%)
Aug 04, 2015 55.30 55.60 55.08 55.39 3,423,183 +0.02(+0.04%)
Aug 03, 2015 54.75 55.41 54.70 55.37 3,793,222 +0.32(+0.59%)
Jul 31, 2015 55.08 55.26 54.87 55.05 4,384,326 +0.00(+0.00%)
Jul 30, 2015 55.64 55.68 54.47 55.05 6,782,521 -0.74(-1.32%)
Jul 29, 2015 55.23 56.02 55.13 55.78 6,147,461 +0.44(+0.79%)
Jul 28, 2015 54.58 55.41 54.44 55.35 6,882,362 +0.88(+1.62%)
Jul 27, 2015 54.03 54.47 53.85 54.46 4,419,437 +0.24(+0.45%)
Jul 24, 2015 54.23 54.34 54.04 54.22 2,863,115 -0.03(-0.06%)
Jul 23, 2015 54.22 54.37 54.07 54.25 3,296,741 +0.03(+0.06%)
Jul 22, 2015 54.17 54.37 54.00 54.22 3,491,469 +0.05(+0.09%)
Jul 21, 2015 54.68 54.74 54.03 54.17 3,335,636 -0.39(-0.71%)
Jul 20, 2015 54.21 54.69 54.03 54.56 2,753,780 +0.24(+0.44%)
Jul 17, 2015 54.21 54.42 54.08 54.32 2,227,149 -0.10(-0.18%)
Jul 16, 2015 54.18 54.50 54.06 54.42 2,375,979 +0.57(+1.06%)
Jul 15, 2015 53.95 54.38 53.72 53.84 4,175,781 -0.29(-0.54%)
Jul 14, 2015 54.32 54.32 53.86 54.13 2,665,119 -0.14(-0.25%)
Jul 13, 2015 53.88 54.32 53.84 54.27 2,593,791 +0.64(+1.20%)
Jul 10, 2015 53.72 53.84 53.54 53.63 2,760,979 +0.38(+0.71%)
Jul 09, 2015 54.04 54.06 53.23 53.25 3,733,838 -0.23(-0.42%)
Jul 08, 2015 53.86 54.05 53.47 53.47 2,615,358 -0.69(-1.28%)
Jul 07, 2015 53.22 54.22 53.08 54.17 3,596,860 +1.09(+2.05%)
Jul 06, 2015 52.85 53.36 52.81 53.08 2,281,026 -0.16(-0.30%)
Jul 02, 2015 53.42 53.24 53.24 53.24 2,516,025 +0.00(+0.00%)
Jul 01, 2015 52.78 53.26 52.75 53.24 3,711,384 +0.60(+1.15%)
Jun 30, 2015 52.99 53.02 52.56 52.64 3,462,825 +0.01(+0.02%)
Jun 29, 2015 53.11 53.39 52.60 52.63 2,821,296 -0.89(-1.65%)
Jun 26, 2015 53.72 53.92 53.47 53.51 3,216,263 +0.03(+0.06%)
Jun 25, 2015 53.52 53.76 53.37 53.48 3,331,122 -0.02(-0.05%)
Jun 24, 2015 53.86 54.01 53.50 53.51 3,498,605 -0.42(-0.78%)
Jun 23, 2015 53.97 54.13 53.79 53.92 2,146,691 -0.19(-0.34%)
Jun 22, 2015 54.07 54.38 53.99 54.11 3,887,990 +0.27(+0.51%)
Jun 19, 2015 53.75 54.06 53.59 53.84 4,566,014 -0.22(-0.40%)
Jun 18, 2015 53.59 54.34 53.58 54.05 5,511,354 +0.61(+1.14%)
Jun 17, 2015 53.18 53.58 53.11 53.44 2,927,783 +0.35(+0.65%)
Jun 16, 2015 52.44 53.18 52.44 53.10 2,739,626 +0.52(+0.98%)
Jun 15, 2015 52.84 53.34 52.48 52.58 4,198,015 -0.76(-1.43%)
Jun 12, 2015 53.47 53.47 53.15 53.34 3,160,488 -0.21(-0.39%)
Jun 11, 2015 53.47 53.71 53.25 53.55 4,800,754 -0.42(-0.78%)
Jun 10, 2015 53.71 54.29 53.64 53.97 5,861,025 +0.84(+1.58%)
Jun 09, 2015 52.65 53.53 52.44 53.14 7,183,361 +0.56(+1.06%)
Jun 08, 2015 52.62 52.74 52.17 52.58 3,826,227 -0.11(-0.21%)
Jun 05, 2015 53.02 53.11 52.27 52.69 7,133,392 -0.35(-0.67%)
Jun 04, 2015 53.28 53.84 52.99 53.05 4,076,491 -0.52(-0.98%)
Jun 03, 2015 53.76 53.88 53.51 53.57 3,315,682 -0.13(-0.24%)
Jun 02, 2015 53.81 53.97 53.55 53.70 3,153,078 -0.14(-0.25%)
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.