Skip to main content

Colgate-Palmolive (NY: CL )

89.98 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 54.68 54.79 54.29 54.33 5,845,245 -0.44(-0.80%)
May 28, 2015 54.95 55.02 54.64 54.77 2,553,636 -0.17(-0.31%)
May 27, 2015 54.75 55.12 54.73 54.95 4,075,633 +0.32(+0.58%)
May 26, 2015 55.66 55.73 54.60 54.63 5,958,220 -1.10(-1.97%)
May 22, 2015 56.04 55.73 55.73 55.73 2,107,636 -0.26(-0.46%)
May 21, 2015 55.98 56.02 55.70 55.99 2,223,417 -0.06(-0.10%)
May 20, 2015 56.28 56.36 56.04 56.04 2,483,843 -0.20(-0.36%)
May 19, 2015 55.86 56.29 55.72 56.25 3,080,149 +0.43(+0.77%)
May 18, 2015 55.72 55.99 55.64 55.82 4,130,008 -0.02(-0.03%)
May 15, 2015 55.77 56.05 55.67 55.83 2,392,102 +0.00(+0.00%)
May 14, 2015 55.34 55.90 55.33 55.83 2,790,191 +0.84(+1.52%)
May 13, 2015 55.34 55.71 54.90 54.99 2,846,326 -0.23(-0.41%)
May 12, 2015 54.93 55.41 54.79 55.22 3,944,554 +0.04(+0.07%)
May 11, 2015 55.25 55.69 55.18 55.18 2,688,993 -0.30(-0.54%)
May 08, 2015 55.73 55.84 55.30 55.48 3,724,391 +0.26(+0.47%)
May 07, 2015 55.29 55.52 54.91 55.22 2,874,169 +0.07(+0.13%)
May 06, 2015 55.12 55.21 54.62 55.15 2,764,983 +0.33(+0.61%)
May 05, 2015 55.43 55.51 54.77 54.81 3,911,608 -0.39(-0.71%)
May 04, 2015 55.18 55.52 55.08 55.21 2,922,403 +0.15(+0.27%)
May 01, 2015 54.73 55.08 54.42 55.06 3,854,385 +0.33(+0.59%)
Apr 30, 2015 54.90 55.05 54.33 54.73 6,861,938 -1.00(-1.80%)
Apr 29, 2015 55.72 56.12 55.56 55.73 5,712,658 -0.21(-0.38%)
Apr 28, 2015 55.96 56.28 55.67 55.95 2,975,560 -0.17(-0.30%)
Apr 27, 2015 56.38 56.48 55.99 56.12 2,784,659 -0.15(-0.27%)
Apr 24, 2015 56.34 56.51 56.14 56.27 2,805,814 -0.04(-0.07%)
Apr 23, 2015 56.08 56.54 55.96 56.31 2,923,368 -0.05(-0.09%)
Apr 22, 2015 56.13 56.38 55.88 56.36 2,888,767 +0.22(+0.39%)
Apr 21, 2015 55.84 56.40 55.84 56.14 3,606,720 +0.76(+1.37%)
Apr 20, 2015 55.58 55.98 55.26 55.38 5,786,775 -0.66(-1.18%)
Apr 17, 2015 56.38 56.50 55.80 56.05 2,766,413 -0.65(-1.14%)
Apr 16, 2015 56.60 56.87 56.36 56.69 2,678,019 +0.16(+0.29%)
Apr 15, 2015 56.40 56.92 56.33 56.53 2,930,446 +0.20(+0.36%)
Apr 14, 2015 55.85 56.65 55.82 56.33 3,051,464 +0.26(+0.46%)
Apr 13, 2015 56.10 56.44 55.93 56.07 1,920,382 -0.24(-0.43%)
Apr 10, 2015 56.54 56.66 56.29 56.31 2,111,753 -0.28(-0.50%)
Apr 09, 2015 56.47 56.68 56.05 56.60 2,290,568 +0.05(+0.09%)
Apr 08, 2015 56.42 56.83 56.16 56.55 1,852,475 +0.15(+0.27%)
Apr 07, 2015 56.57 56.98 56.38 56.40 2,197,000 -0.19(-0.34%)
Apr 06, 2015 55.84 56.87 55.72 56.59 2,499,043 +0.50(+0.89%)
Apr 02, 2015 55.86 56.09 56.09 56.09 2,365,877 +0.19(+0.35%)
Apr 01, 2015 56.10 56.10 55.51 55.89 3,801,053 -0.20(-0.36%)
Mar 31, 2015 55.71 56.42 55.69 56.10 5,167,324 +0.04(+0.07%)
Mar 30, 2015 55.62 56.22 55.45 56.06 2,431,598 +0.44(+0.79%)
Mar 27, 2015 55.75 55.89 55.35 55.62 2,477,320 +0.01(+0.01%)
Mar 26, 2015 55.59 55.99 55.40 55.61 3,573,017 -0.12(-0.22%)
Mar 25, 2015 56.40 56.56 55.68 55.73 4,275,016 -0.34(-0.61%)
Mar 24, 2015 56.61 57.16 56.07 56.07 3,521,990 -0.70(-1.23%)
Mar 23, 2015 56.35 56.95 56.06 56.77 3,860,842 +0.49(+0.88%)
Mar 20, 2015 55.54 56.32 55.43 56.27 5,572,598 +1.03(+1.86%)
Mar 19, 2015 55.16 55.44 54.86 55.25 3,561,447 -0.03(-0.06%)
Mar 18, 2015 55.21 55.61 54.11 55.28 6,658,710 -0.06(-0.12%)
Mar 17, 2015 55.45 55.67 55.28 55.34 3,514,268 -0.49(-0.88%)
Mar 16, 2015 55.58 55.94 55.48 55.84 3,670,304 +0.45(+0.82%)
Mar 13, 2015 55.25 55.43 54.95 55.38 4,266,235 -0.06(-0.10%)
Mar 12, 2015 55.27 55.48 55.13 55.44 3,036,755 +0.52(+0.94%)
Mar 11, 2015 55.23 55.35 54.76 54.92 3,267,275 -0.41(-0.75%)
Mar 10, 2015 56.05 56.06 55.34 55.34 3,081,100 -0.96(-1.71%)
Mar 09, 2015 55.92 56.47 55.87 56.30 3,169,886 +0.28(+0.49%)
Mar 06, 2015 57.30 57.42 55.93 56.02 4,394,575 -1.79(-3.09%)
Mar 05, 2015 57.41 57.89 57.27 57.81 4,589,999 +0.63(+1.10%)
Mar 04, 2015 57.02 57.18 56.82 57.18 3,357,079 +0.00(+0.00%)
Mar 03, 2015 57.44 57.44 56.90 57.18 2,484,941 -0.27(-0.46%)
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.