Colgate-Palmolive (NY: CL )

75.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 63.66 63.99 63.09 63.46 3,529,378 +0.39(+0.62%)
Sep 29, 2015 62.16 63.19 62.10 63.07 3,884,498 +0.91(+1.46%)
Sep 28, 2015 62.97 63.28 62.15 62.16 4,581,585 -0.98(-1.55%)
Sep 25, 2015 62.77 63.69 62.64 63.14 4,545,645 +0.89(+1.43%)
Sep 24, 2015 61.80 62.42 61.46 62.25 3,791,615 +0.15(+0.24%)
Sep 23, 2015 62.04 62.32 61.75 62.10 4,005,553 -0.06(-0.10%)
Sep 22, 2015 62.50 62.73 61.74 62.16 3,910,997 -0.94(-1.49%)
Sep 21, 2015 63.16 63.43 62.93 63.10 3,991,174 +0.41(+0.65%)
Sep 18, 2015 62.68 63.65 62.65 62.69 13,468,619 -0.58(-0.92%)
Sep 17, 2015 63.01 64.09 62.98 63.27 4,595,496 +0.20(+0.32%)
Sep 16, 2015 62.60 63.23 62.50 63.07 2,889,551 +0.64(+1.03%)
Sep 15, 2015 62.07 62.63 61.37 62.43 3,467,421 +0.32(+0.52%)
Sep 14, 2015 61.83 62.13 61.55 62.11 3,704,063 +0.19(+0.31%)
Sep 11, 2015 61.38 62.11 61.38 61.92 3,464,113 -0.01(-0.02%)
Sep 10, 2015 62.28 62.48 61.31 61.93 5,223,877 -0.46(-0.74%)
Sep 09, 2015 64.04 64.13 62.26 62.39 3,645,947 -1.04(-1.64%)
Sep 08, 2015 62.48 63.66 62.15 63.43 6,568,474 +1.97(+3.21%)
Sep 04, 2015 61.86 61.46 61.46 61.46 5,100,300 -1.46(-2.32%)
Sep 03, 2015 62.24 63.12 62.24 62.92 4,046,484 +0.74(+1.19%)
Sep 02, 2015 62.00 62.22 61.53 62.18 3,402,175 +0.91(+1.49%)
Sep 01, 2015 61.62 62.27 60.91 61.27 4,289,005 -1.54(-2.45%)
Aug 31, 2015 62.88 63.05 62.40 62.81 3,634,551 -0.54(-0.85%)
Aug 28, 2015 63.01 63.38 62.52 63.35 3,486,890 +0.26(+0.41%)
Aug 27, 2015 62.58 63.29 61.94 63.09 5,006,943 +0.86(+1.38%)
Aug 26, 2015 61.53 62.40 60.54 62.23 5,328,970 +1.86(+3.08%)
Aug 25, 2015 63.24 63.49 60.36 60.37 6,483,548 -1.58(-2.55%)
Aug 24, 2015 61.90 63.47 50.84 61.95 9,059,795 -3.03(-4.66%)
Aug 21, 2015 65.82 66.08 64.86 64.98 5,799,417 -1.01(-1.53%)
Aug 20, 2015 66.20 66.55 65.96 65.99 3,715,911 -0.75(-1.12%)
Aug 19, 2015 67.34 67.34 66.60 66.74 3,165,432 -0.95(-1.40%)
Aug 18, 2015 67.67 68.02 67.49 67.69 2,230,730 +0.03(+0.04%)
Aug 17, 2015 67.46 67.80 67.08 67.66 1,870,495 -0.13(-0.19%)
Aug 14, 2015 67.76 67.94 67.49 67.79 1,829,598 +0.13(+0.19%)
Aug 13, 2015 68.03 68.18 67.57 67.66 2,225,947 -0.34(-0.50%)
Aug 12, 2015 67.99 68.13 66.96 68.00 3,353,475 -0.26(-0.38%)
Aug 11, 2015 68.38 68.56 68.19 68.26 2,592,561 -0.48(-0.70%)
Aug 10, 2015 68.84 69.08 68.67 68.74 3,016,192 +0.25(+0.37%)
Aug 07, 2015 68.63 68.70 68.30 68.49 2,286,520 -0.16(-0.23%)
Aug 06, 2015 69.20 69.30 68.64 68.65 2,989,934 -0.43(-0.62%)
Aug 05, 2015 68.77 69.23 68.34 69.08 2,578,883 +0.63(+0.92%)
Aug 04, 2015 68.34 68.71 68.06 68.45 2,770,236 +0.03(+0.04%)
Aug 03, 2015 67.66 68.47 67.59 68.42 3,069,693 +0.40(+0.59%)
Jul 31, 2015 68.06 68.29 67.80 68.02 3,548,048 +0.00(+0.00%)
Jul 30, 2015 68.75 68.80 67.31 68.02 5,488,805 -0.91(-1.32%)
Jul 29, 2015 68.25 69.23 68.13 68.93 4,974,878 +0.54(+0.79%)
Jul 28, 2015 67.44 68.46 67.27 68.39 5,569,602 +1.09(+1.62%)
Jul 27, 2015 66.76 67.31 66.54 67.30 3,576,462 +0.30(+0.45%)
Jul 24, 2015 67.01 67.15 66.78 67.00 2,316,997 -0.04(-0.06%)
Jul 23, 2015 67.00 67.18 66.81 67.04 2,667,912 +0.04(+0.06%)
Jul 22, 2015 66.94 67.18 66.73 67.00 2,825,497 +0.06(+0.09%)
Jul 21, 2015 67.57 67.64 66.77 66.94 2,699,388 -0.86(-1.27%)
Jul 20, 2015 67.37 67.96 67.14 67.80 2,216,026 +0.30(+0.44%)
Jul 17, 2015 67.36 67.62 67.20 67.50 1,792,235 -0.12(-0.18%)
Jul 16, 2015 67.33 67.73 67.18 67.62 1,912,002 +0.71(+1.06%)
Jul 15, 2015 67.04 67.58 66.76 66.91 3,360,341 -0.36(-0.54%)
Jul 14, 2015 67.50 67.50 66.93 67.27 2,144,679 -0.17(-0.25%)
Jul 13, 2015 66.95 67.50 66.91 67.44 2,087,280 +0.80(+1.20%)
Jul 10, 2015 66.76 66.91 66.53 66.64 2,221,819 +0.47(+0.71%)
Jul 09, 2015 67.15 67.18 66.15 66.17 3,004,700 -0.28(-0.42%)
Jul 08, 2015 66.93 67.16 66.45 66.45 2,104,635 -0.86(-1.28%)
Jul 07, 2015 66.14 67.38 65.96 67.31 2,894,471 +1.35(+2.05%)
Jul 06, 2015 65.68 66.31 65.63 65.96 1,835,591 -0.20(-0.30%)
Jul 02, 2015 66.38 66.16 66.16 66.16 2,024,700 +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.