Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 57.85 57.10 57.10 57.10 2,668,409 -0.70(-1.21%)
Dec 30, 2014 58.05 58.34 57.65 57.81 2,527,314 -0.36(-0.62%)
Dec 29, 2014 58.31 58.48 58.05 58.17 2,078,244 -0.33(-0.56%)
Dec 26, 2014 58.24 58.61 58.24 58.50 1,579,151 +0.34(+0.58%)
Dec 24, 2014 58.60 58.16 58.16 58.16 1,365,404 -0.44(-0.75%)
Dec 23, 2014 58.09 58.77 58.02 58.60 2,727,628 +0.61(+1.05%)
Dec 22, 2014 57.74 58.18 57.61 57.99 3,105,121 +0.23(+0.40%)
Dec 19, 2014 57.49 58.03 57.43 57.76 6,779,927 +0.41(+0.72%)
Dec 18, 2014 57.28 57.34 56.63 57.34 4,966,786 +0.68(+1.19%)
Dec 17, 2014 55.78 56.96 55.73 56.67 4,621,932 +0.95(+1.70%)
Dec 16, 2014 55.92 56.54 55.50 55.72 5,372,441 -0.36(-0.65%)
Dec 15, 2014 56.66 57.08 55.94 56.08 5,405,164 -0.51(-0.90%)
Dec 12, 2014 56.76 57.44 56.58 56.59 4,083,909 -0.59(-1.02%)
Dec 11, 2014 56.91 57.76 56.91 57.18 3,158,782 +0.34(+0.60%)
Dec 10, 2014 57.29 57.52 56.80 56.84 2,822,404 -0.38(-0.66%)
Dec 09, 2014 56.89 57.25 56.76 57.22 3,370,916 -0.09(-0.16%)
Dec 08, 2014 57.36 57.61 57.13 57.31 3,168,545 +0.06(+0.10%)
Dec 05, 2014 57.15 57.26 56.58 57.25 3,055,639 -0.07(-0.12%)
Dec 04, 2014 57.00 57.42 56.81 57.32 3,728,145 +0.32(+0.56%)
Dec 03, 2014 57.52 57.52 56.77 57.00 2,918,984 -0.66(-1.15%)
Dec 02, 2014 57.37 57.69 57.07 57.66 2,866,116 +0.38(+0.66%)
Dec 01, 2014 56.67 57.61 56.64 57.28 3,038,293 -0.16(-0.27%)
Nov 28, 2014 56.85 57.69 56.81 57.43 2,273,845 +0.74(+1.31%)
Nov 26, 2014 56.51 56.69 56.69 56.69 2,296,313 +0.30(+0.53%)
Nov 25, 2014 56.10 56.49 55.97 56.39 3,114,613 +0.31(+0.56%)
Nov 24, 2014 56.53 56.57 56.05 56.08 3,054,827 -0.32(-0.57%)
Nov 21, 2014 56.64 56.83 56.39 56.40 3,807,836 +0.23(+0.41%)
Nov 20, 2014 56.21 56.45 56.05 56.17 2,004,515 -0.19(-0.34%)
Nov 19, 2014 56.06 56.39 55.82 56.36 2,588,856 +0.26(+0.47%)
Nov 18, 2014 56.12 56.21 55.82 56.10 2,278,907 +0.04(+0.07%)
Nov 17, 2014 55.69 56.10 55.58 56.06 2,362,922 +0.30(+0.53%)
Nov 14, 2014 56.29 56.40 55.72 55.76 3,701,349 -0.60(-1.07%)
Nov 13, 2014 56.90 56.94 56.34 56.36 2,807,050 -0.34(-0.60%)
Nov 12, 2014 56.32 56.84 56.23 56.70 2,612,682 +0.19(+0.34%)
Nov 11, 2014 56.54 56.70 56.37 56.51 1,829,544 -0.07(-0.12%)
Nov 10, 2014 56.06 56.58 55.97 56.58 2,998,771 +0.41(+0.73%)
Nov 07, 2014 56.19 56.29 55.75 56.16 2,293,003 -0.05(-0.09%)
Nov 06, 2014 56.27 56.29 55.91 56.21 3,037,925 -0.03(-0.06%)
Nov 05, 2014 56.79 56.79 56.02 56.25 3,065,340 +0.08(+0.15%)
Nov 04, 2014 55.44 56.25 55.41 56.16 4,648,182 +0.53(+0.95%)
Nov 03, 2014 55.13 55.68 55.06 55.63 3,413,658 +0.44(+0.79%)
Oct 31, 2014 55.31 55.40 54.85 55.20 5,285,907 +0.39(+0.71%)
Oct 30, 2014 54.27 54.97 54.08 54.81 2,619,292 +0.46(+0.85%)
Oct 29, 2014 54.30 54.56 53.91 54.35 2,888,777 +0.05(+0.09%)
Oct 28, 2014 54.78 54.83 54.12 54.30 3,441,283 -0.26(-0.48%)
Oct 27, 2014 53.92 53.93 53.93 54.56 3,956,401 +0.63(+1.16%)
Oct 24, 2014 52.96 54.30 52.82 53.93 5,312,377 +0.25(+0.46%)
Oct 23, 2014 54.26 54.28 53.51 53.69 4,947,197 -0.22(-0.41%)
Oct 22, 2014 53.98 54.22 53.86 53.91 5,641,459 -0.08(-0.15%)
Oct 21, 2014 53.52 54.12 53.08 53.99 3,650,848 +0.73(+1.36%)
Oct 20, 2014 52.47 53.32 52.47 53.27 3,661,807 +0.67(+1.27%)
Oct 17, 2014 52.41 52.72 52.01 52.60 4,648,426 +0.51(+0.98%)
Oct 16, 2014 51.84 52.33 51.62 52.09 6,052,233 -0.35(-0.66%)
Oct 15, 2014 52.55 52.85 51.73 52.43 6,564,873 -0.43(-0.81%)
Oct 14, 2014 52.82 54.27 52.53 52.86 5,643,524 +0.18(+0.34%)
Oct 13, 2014 53.63 53.63 52.66 52.68 4,516,575 -0.90(-1.68%)
Oct 10, 2014 53.67 53.97 53.54 53.58 4,704,398 +0.07(+0.14%)
Oct 09, 2014 53.77 54.10 53.47 53.51 4,953,462 -0.51(-0.94%)
Oct 08, 2014 53.26 54.05 53.22 54.02 4,504,141 +0.76(+1.42%)
Oct 07, 2014 53.15 53.58 53.05 53.26 5,216,848 -0.30(-0.57%)
Oct 06, 2014 53.48 53.74 53.30 53.57 3,843,882 -0.16(-0.29%)
Oct 03, 2014 53.52 53.85 53.23 53.72 4,621,755 +0.56(+1.05%)
Oct 02, 2014 53.14 53.33 52.94 53.17 3,936,192 -0.09(-0.17%)
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.