Colgate-Palmolive (NY: CL )

71.57 -1.34 (-1.84%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 68.35 68.59 67.46 67.52 5,926,644 -1.51(-2.19%)
Jan 29, 2015 68.60 69.46 68.22 69.03 6,902,248 +3.91(+6.00%)
Jan 28, 2015 66.05 66.20 64.95 65.12 6,750,329 -0.54(-0.82%)
Jan 27, 2015 65.69 65.93 64.87 65.66 5,951,173 -0.63(-0.95%)
Jan 26, 2015 66.96 67.09 66.23 66.29 5,433,515 -0.85(-1.27%)
Jan 23, 2015 68.85 69.00 67.10 67.14 4,587,783 -2.18(-3.14%)
Jan 22, 2015 68.48 69.44 68.10 69.32 3,084,328 +0.97(+1.42%)
Jan 21, 2015 68.14 68.96 67.76 68.35 3,373,091 -0.61(-0.88%)
Jan 20, 2015 69.04 69.19 68.38 68.96 3,281,003 -0.21(-0.30%)
Jan 16, 2015 68.26 69.26 68.02 69.17 3,787,830 +0.85(+1.24%)
Jan 15, 2015 68.45 68.94 68.21 68.32 2,383,736 -0.13(-0.19%)
Jan 14, 2015 67.89 68.63 67.84 68.45 2,579,227 -0.28(-0.41%)
Jan 13, 2015 68.66 69.33 68.33 68.73 4,436,908 +0.47(+0.69%)
Jan 12, 2015 68.60 68.96 67.77 68.26 2,353,920 -0.34(-0.50%)
Jan 09, 2015 69.35 69.44 68.55 68.60 2,284,526 -0.68(-0.98%)
Jan 08, 2015 68.95 69.31 68.68 69.28 2,745,206 +0.93(+1.36%)
Jan 07, 2015 68.13 68.44 67.73 68.35 2,907,981 +0.54(+0.80%)
Jan 06, 2015 68.73 68.87 67.63 67.81 3,441,076 -0.72(-1.05%)
Jan 05, 2015 68.94 69.43 68.45 68.53 2,950,670 -0.51(-0.74%)
Jan 02, 2015 69.17 69.26 68.70 69.04 2,523,558 -0.15(-0.22%)
Dec 31, 2014 70.09 69.19 69.19 69.19 2,202,300 -0.85(-1.21%)
Dec 30, 2014 70.34 70.69 69.85 70.04 2,085,851 -0.44(-0.62%)
Dec 29, 2014 70.65 70.86 70.33 70.48 1,715,223 -0.40(-0.56%)
Dec 26, 2014 70.57 71.02 70.57 70.88 1,303,310 +0.41(+0.58%)
Dec 24, 2014 71.00 70.47 70.47 70.47 1,126,900 -0.53(-0.75%)
Dec 23, 2014 70.38 71.21 70.30 71.00 2,251,174 +0.74(+1.05%)
Dec 22, 2014 69.96 70.49 69.80 70.26 2,562,728 +0.28(+0.40%)
Dec 19, 2014 69.66 70.31 69.58 69.98 5,595,630 +0.50(+0.72%)
Dec 18, 2014 69.40 69.48 68.61 69.48 4,099,203 +0.82(+1.19%)
Dec 17, 2014 67.59 69.02 67.53 68.66 3,814,587 +1.15(+1.70%)
Dec 16, 2014 67.76 68.51 67.25 67.51 4,433,999 -0.44(-0.65%)
Dec 15, 2014 68.65 69.16 67.78 67.95 4,461,006 -0.62(-0.90%)
Dec 12, 2014 68.77 69.60 68.56 68.57 3,370,544 -0.71(-1.02%)
Dec 11, 2014 68.96 69.98 68.96 69.28 2,607,016 +0.41(+0.60%)
Dec 10, 2014 69.42 69.69 68.82 68.87 2,329,395 -0.46(-0.66%)
Dec 09, 2014 68.93 69.37 68.77 69.33 2,782,095 -0.11(-0.16%)
Dec 08, 2014 69.50 69.81 69.22 69.44 2,615,073 +0.07(+0.10%)
Dec 05, 2014 69.25 69.38 68.56 69.37 2,521,889 -0.08(-0.12%)
Dec 04, 2014 69.06 69.57 68.83 69.45 3,076,924 +0.39(+0.56%)
Dec 03, 2014 69.70 69.70 68.78 69.06 2,409,105 -0.80(-1.15%)
Dec 02, 2014 69.51 69.90 69.15 69.86 2,365,472 +0.46(+0.66%)
Dec 01, 2014 68.67 69.80 68.63 69.40 2,507,573 -0.19(-0.27%)
Nov 28, 2014 68.88 69.90 68.83 69.59 1,876,657 +0.90(+1.31%)
Nov 26, 2014 68.47 68.69 68.69 68.69 1,895,200 +0.36(+0.53%)
Nov 25, 2014 67.97 68.45 67.82 68.33 2,570,562 +0.38(+0.56%)
Nov 24, 2014 68.50 68.54 67.91 67.95 2,521,219 -0.39(-0.57%)
Nov 21, 2014 68.63 68.86 68.33 68.34 3,142,695 +0.28(+0.41%)
Nov 20, 2014 68.11 68.40 67.91 68.06 1,654,373 -0.23(-0.34%)
Nov 19, 2014 67.92 68.32 67.64 68.29 2,136,643 +0.32(+0.47%)
Nov 18, 2014 68.00 68.11 67.63 67.97 1,880,835 +0.05(+0.07%)
Nov 17, 2014 67.48 67.97 67.34 67.92 1,950,174 +0.36(+0.53%)
Nov 14, 2014 68.20 68.34 67.51 67.56 3,054,809 -0.73(-1.07%)
Nov 13, 2014 68.94 68.99 68.26 68.29 2,316,723 -0.41(-0.60%)
Nov 12, 2014 68.24 68.87 68.13 68.70 2,156,307 +0.23(+0.34%)
Nov 11, 2014 68.51 68.70 68.30 68.47 1,509,965 -0.08(-0.12%)
Nov 10, 2014 67.92 68.56 67.82 68.55 2,474,955 +0.50(+0.73%)
Nov 07, 2014 68.08 68.20 67.55 68.05 1,892,468 -0.06(-0.09%)
Nov 06, 2014 68.18 68.20 67.74 68.11 2,507,270 -0.04(-0.06%)
Nov 05, 2014 68.81 68.81 67.88 68.15 2,529,896 +0.10(+0.15%)
Nov 04, 2014 67.17 68.15 67.14 68.05 3,836,252 +0.64(+0.95%)
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.