Skip to main content

Colgate-Palmolive (NY: CL )

90.08 +0.13 (+0.15%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 55.30 54.81 54.81 54.81 2,433,379 -0.75(-1.35%)
Dec 30, 2015 55.67 56.01 55.45 55.56 2,075,014 -0.10(-0.18%)
Dec 29, 2015 55.40 55.73 55.31 55.66 2,031,756 +0.63(+1.14%)
Dec 28, 2015 54.93 55.08 54.89 55.03 1,854,347 -0.08(-0.15%)
Dec 24, 2015 55.13 55.12 55.12 55.12 1,072,116 -0.14(-0.25%)
Dec 23, 2015 55.01 55.45 54.94 55.26 2,036,388 +0.48(+0.87%)
Dec 22, 2015 54.43 54.87 54.05 54.78 2,557,649 +0.49(+0.91%)
Dec 21, 2015 54.32 54.43 53.89 54.29 3,312,386 +0.34(+0.63%)
Dec 18, 2015 55.04 55.04 53.95 53.95 6,217,526 -1.45(-2.61%)
Dec 17, 2015 56.10 56.19 55.37 55.40 5,134,878 -0.82(-1.46%)
Dec 16, 2015 55.13 56.35 55.12 56.22 6,238,301 +1.29(+2.35%)
Dec 15, 2015 54.57 55.22 54.49 54.93 4,528,867 +0.75(+1.38%)
Dec 14, 2015 53.72 54.22 53.48 54.18 4,074,871 +0.53(+0.98%)
Dec 11, 2015 53.78 54.12 53.50 53.65 4,285,094 -0.76(-1.39%)
Dec 10, 2015 54.37 54.85 54.29 54.41 3,194,505 +0.04(+0.08%)
Dec 09, 2015 54.32 55.21 54.10 54.37 3,709,998 -0.08(-0.15%)
Dec 08, 2015 54.34 54.71 54.20 54.45 2,961,496 -0.13(-0.24%)
Dec 07, 2015 54.62 54.76 54.38 54.58 4,734,801 +0.00(+0.00%)
Dec 04, 2015 54.28 54.93 54.06 54.58 5,595,548 +0.63(+1.16%)
Dec 03, 2015 54.06 54.27 53.47 53.96 5,845,247 -0.08(-0.15%)
Dec 02, 2015 54.15 54.64 53.96 54.04 4,457,290 -0.12(-0.23%)
Dec 01, 2015 54.11 54.36 53.74 54.16 5,492,409 +0.12(+0.23%)
Nov 30, 2015 54.76 54.93 54.01 54.04 4,328,225 -0.72(-1.32%)
Nov 27, 2015 54.72 54.92 54.46 54.76 1,538,083 +0.11(+0.20%)
Nov 25, 2015 55.07 54.66 54.66 54.66 3,641,378 -0.32(-0.58%)
Nov 24, 2015 54.66 55.20 54.65 54.98 2,724,979 -0.06(-0.10%)
Nov 23, 2015 54.38 55.08 54.36 55.03 3,416,596 +0.65(+1.20%)
Nov 20, 2015 54.92 55.27 54.34 54.38 3,680,094 -0.23(-0.42%)
Nov 19, 2015 54.57 55.08 54.47 54.62 3,603,253 +0.26(+0.48%)
Nov 18, 2015 53.74 54.42 53.58 54.35 3,549,013 +0.61(+1.13%)
Nov 17, 2015 54.24 54.27 53.59 53.74 2,792,007 -0.21(-0.38%)
Nov 16, 2015 53.15 54.06 53.15 53.95 3,873,984 +0.83(+1.56%)
Nov 13, 2015 53.63 53.94 53.08 53.12 4,252,810 -0.58(-1.09%)
Nov 12, 2015 54.43 54.57 53.68 53.70 3,416,783 -0.97(-1.78%)
Nov 11, 2015 54.87 55.31 54.66 54.67 3,187,574 +0.06(+0.11%)
Nov 10, 2015 54.03 54.78 53.96 54.62 3,419,826 +0.50(+0.93%)
Nov 09, 2015 53.87 54.27 53.71 54.11 4,398,528 -0.04(-0.08%)
Nov 06, 2015 55.30 55.30 53.81 54.15 6,352,648 -1.46(-2.63%)
Nov 05, 2015 55.54 55.86 55.29 55.62 3,406,488 +0.10(+0.18%)
Nov 04, 2015 55.89 55.99 55.13 55.52 4,536,901 -0.43(-0.76%)
Nov 03, 2015 55.32 56.04 55.04 55.95 4,531,140 +0.42(+0.76%)
Nov 02, 2015 54.94 55.59 54.60 55.53 6,504,491 +0.94(+1.72%)
Oct 30, 2015 55.69 56.01 54.59 54.59 9,061,055 -2.37(-4.16%)
Oct 29, 2015 56.46 57.14 56.29 56.96 4,267,271 +0.33(+0.58%)
Oct 28, 2015 56.77 56.90 56.05 56.63 4,088,700 -0.10(-0.17%)
Oct 27, 2015 56.27 56.77 56.20 56.73 4,020,808 +0.19(+0.33%)
Oct 26, 2015 56.62 57.03 56.49 56.54 4,780,992 -0.18(-0.32%)
Oct 23, 2015 56.54 56.94 56.24 56.72 4,809,012 +0.25(+0.44%)
Oct 22, 2015 55.25 56.66 54.85 56.47 4,448,936 +1.49(+2.71%)
Oct 21, 2015 54.97 55.54 54.75 54.99 3,348,651 +0.12(+0.22%)
Oct 20, 2015 54.77 55.01 54.70 54.86 4,011,642 -0.16(-0.28%)
Oct 19, 2015 54.83 55.16 54.72 55.02 2,914,491 +0.11(+0.19%)
Oct 16, 2015 54.73 55.03 54.58 54.91 2,946,829 +0.45(+0.83%)
Oct 15, 2015 54.13 54.53 53.96 54.46 2,955,971 +0.67(+1.25%)
Oct 14, 2015 53.97 54.08 53.59 53.79 2,843,289 -0.18(-0.33%)
Oct 13, 2015 53.97 54.23 53.81 53.97 2,690,126 -0.23(-0.42%)
Oct 12, 2015 54.26 54.47 53.99 54.20 2,957,268 -0.07(-0.14%)
Oct 09, 2015 53.99 54.34 53.81 54.27 4,251,792 +0.36(+0.67%)
Oct 08, 2015 53.32 53.95 53.19 53.91 3,162,985 +0.45(+0.84%)
Oct 07, 2015 53.22 53.57 53.01 53.46 2,927,377 +0.46(+0.86%)
Oct 06, 2015 53.42 53.42 52.96 53.00 3,595,519 -0.46(-0.86%)
Oct 05, 2015 52.84 53.59 52.64 53.46 4,510,633 +0.88(+1.66%)
Oct 02, 2015 51.72 52.59 51.59 52.59 4,283,152 +0.46(+0.88%)
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.