Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 67.21 66.62 66.62 66.62 2,002,100 -0.91(-1.35%)
Dec 30, 2015 67.66 68.07 67.39 67.53 1,707,250 -0.12(-0.18%)
Dec 29, 2015 67.33 67.73 67.23 67.65 1,671,659 +0.76(+1.14%)
Dec 28, 2015 66.76 66.95 66.71 66.89 1,525,693 -0.10(-0.15%)
Dec 24, 2015 67.00 66.99 66.99 66.99 882,100 -0.17(-0.25%)
Dec 23, 2015 66.86 67.39 66.78 67.16 1,675,470 +0.58(+0.87%)
Dec 22, 2015 66.15 66.69 65.69 66.58 2,104,345 +0.60(+0.91%)
Dec 21, 2015 66.02 66.15 65.50 65.98 2,725,317 +0.41(+0.63%)
Dec 18, 2015 66.90 66.90 65.57 65.57 5,115,565 -1.76(-2.61%)
Dec 17, 2015 68.19 68.30 67.30 67.33 4,224,800 -1.00(-1.46%)
Dec 16, 2015 67.00 68.49 66.99 68.33 5,132,658 +1.57(+2.35%)
Dec 15, 2015 66.33 67.11 66.23 66.76 3,726,195 +0.91(+1.38%)
Dec 14, 2015 65.29 65.90 65.00 65.85 3,352,663 +0.64(+0.98%)
Dec 11, 2015 65.37 65.78 65.03 65.21 3,525,627 -0.92(-1.39%)
Dec 10, 2015 66.08 66.66 65.98 66.13 2,628,328 +0.05(+0.08%)
Dec 09, 2015 66.02 67.10 65.75 66.08 3,052,458 -0.10(-0.15%)
Dec 08, 2015 66.05 66.50 65.88 66.18 2,436,617 -0.16(-0.24%)
Dec 07, 2015 66.39 66.56 66.09 66.34 3,895,630 +0.00(+0.00%)
Dec 04, 2015 65.97 66.76 65.70 66.34 4,603,823 +0.76(+1.16%)
Dec 03, 2015 65.70 65.95 64.99 65.58 4,809,267 -0.10(-0.15%)
Dec 02, 2015 65.82 66.41 65.58 65.68 3,667,304 -0.15(-0.23%)
Dec 01, 2015 65.77 66.07 65.32 65.83 4,518,964 +0.15(+0.23%)
Nov 30, 2015 66.56 66.77 65.65 65.68 3,561,114 -0.88(-1.32%)
Nov 27, 2015 66.51 66.75 66.19 66.56 1,265,482 +0.13(+0.20%)
Nov 25, 2015 66.93 66.43 66.43 66.43 2,996,000 -0.39(-0.58%)
Nov 24, 2015 66.43 67.09 66.42 66.82 2,242,019 -0.07(-0.10%)
Nov 23, 2015 66.10 66.94 66.07 66.89 2,811,057 +0.79(+1.20%)
Nov 20, 2015 66.75 67.18 66.04 66.10 3,027,854 -0.28(-0.42%)
Nov 19, 2015 66.32 66.95 66.20 66.38 2,964,632 +0.32(+0.48%)
Nov 18, 2015 65.32 66.14 65.12 66.06 2,920,005 +0.74(+1.13%)
Nov 17, 2015 65.92 65.96 65.14 65.32 2,297,167 -0.25(-0.38%)
Nov 16, 2015 64.60 65.70 64.60 65.57 3,187,380 +1.01(+1.56%)
Nov 13, 2015 65.18 65.56 64.51 64.56 3,499,065 -0.71(-1.09%)
Nov 12, 2015 66.15 66.32 65.24 65.27 2,811,211 -1.18(-1.78%)
Nov 11, 2015 66.69 67.22 66.44 66.45 2,622,626 +0.07(+0.11%)
Nov 10, 2015 65.67 66.58 65.58 66.38 2,813,715 +0.61(+0.93%)
Nov 09, 2015 65.48 65.97 65.28 65.77 3,618,957 -0.05(-0.08%)
Nov 06, 2015 67.21 67.21 65.40 65.82 5,226,739 -1.78(-2.63%)
Nov 05, 2015 67.51 67.89 67.20 67.60 2,802,741 +0.12(+0.18%)
Nov 04, 2015 67.93 68.05 67.00 67.48 3,732,805 -0.52(-0.76%)
Nov 03, 2015 67.24 68.11 66.90 68.00 3,728,065 +0.51(+0.76%)
Nov 02, 2015 66.77 67.57 66.36 67.49 5,351,670 +1.14(+1.72%)
Oct 30, 2015 67.69 68.07 66.35 66.35 7,455,122 -2.88(-4.16%)
Oct 29, 2015 68.62 69.44 68.42 69.23 3,510,963 +0.40(+0.58%)
Oct 28, 2015 69.00 69.16 68.12 68.83 3,364,041 -0.12(-0.17%)
Oct 27, 2015 68.39 69.00 68.31 68.95 3,308,182 +0.23(+0.33%)
Oct 26, 2015 68.82 69.32 68.66 68.72 3,933,635 -0.22(-0.32%)
Oct 23, 2015 68.72 69.20 68.35 68.94 3,956,689 +0.30(+0.44%)
Oct 22, 2015 67.15 68.86 66.67 68.64 3,660,431 +1.81(+2.71%)
Oct 21, 2015 66.81 67.50 66.54 66.83 2,755,154 -0.23(-0.34%)
Oct 20, 2015 66.95 67.24 66.86 67.06 3,281,938 -0.19(-0.28%)
Oct 19, 2015 67.02 67.43 66.89 67.25 2,384,355 +0.13(+0.19%)
Oct 16, 2015 66.90 67.26 66.71 67.12 2,410,811 +0.55(+0.83%)
Oct 15, 2015 66.16 66.66 65.96 66.57 2,418,290 +0.82(+1.25%)
Oct 14, 2015 65.97 66.11 65.50 65.75 2,326,104 -0.22(-0.33%)
Oct 13, 2015 65.97 66.29 65.78 65.97 2,200,801 -0.28(-0.42%)
Oct 12, 2015 66.33 66.58 65.99 66.25 2,419,351 -0.09(-0.14%)
Oct 09, 2015 66.00 66.42 65.78 66.34 3,478,405 +0.44(+0.67%)
Oct 08, 2015 65.18 65.94 65.02 65.90 2,587,649 +0.55(+0.84%)
Oct 07, 2015 65.05 65.48 64.80 65.35 2,394,897 +0.56(+0.86%)
Oct 06, 2015 65.30 65.30 64.73 64.79 2,941,506 -0.56(-0.86%)
Oct 05, 2015 64.59 65.51 64.34 65.35 3,690,164 +1.07(+1.66%)
Oct 02, 2015 63.22 64.28 63.06 64.28 3,504,061 +0.56(+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.