Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 51.52 51.78 51.06 51.36 4,361,255 +0.32(+0.62%)
Sep 29, 2015 50.30 51.14 50.25 51.04 4,800,077 +0.74(+1.46%)
Sep 28, 2015 50.96 51.21 50.30 50.30 5,661,468 -0.79(-1.55%)
Sep 25, 2015 50.80 51.54 50.69 51.10 5,617,057 +0.72(+1.43%)
Sep 24, 2015 50.01 50.51 49.73 50.38 4,685,302 +0.12(+0.24%)
Sep 23, 2015 50.21 50.43 49.97 50.25 4,949,665 -0.05(-0.10%)
Sep 22, 2015 50.58 50.76 49.96 50.30 4,832,822 -0.76(-1.49%)
Sep 21, 2015 51.11 51.33 50.93 51.06 4,931,897 +0.33(+0.65%)
Sep 18, 2015 50.72 51.51 50.70 50.73 16,643,184 -0.47(-0.92%)
Sep 17, 2015 50.99 51.87 50.97 51.20 5,678,658 +0.16(+0.32%)
Sep 16, 2015 50.66 51.17 50.58 51.04 3,570,620 +0.52(+1.03%)
Sep 15, 2015 50.23 50.69 49.66 50.52 4,284,695 +0.26(+0.52%)
Sep 14, 2015 50.04 50.28 49.81 50.26 4,577,114 +0.15(+0.31%)
Sep 11, 2015 49.67 50.26 49.67 50.11 4,280,607 -0.01(-0.02%)
Sep 10, 2015 50.40 50.56 49.62 50.12 6,455,149 -0.37(-0.74%)
Sep 09, 2015 51.82 51.90 50.38 50.49 4,505,300 -0.84(-1.64%)
Sep 08, 2015 50.56 51.52 50.30 51.33 8,116,669 +1.59(+3.21%)
Sep 04, 2015 50.06 49.74 49.74 49.74 6,302,445 -1.18(-2.32%)
Sep 03, 2015 50.37 51.08 50.37 50.92 5,000,244 +0.60(+1.19%)
Sep 02, 2015 50.17 50.35 49.79 50.32 4,204,070 +0.74(+1.49%)
Sep 01, 2015 49.87 50.39 49.29 49.58 5,299,927 -1.25(-2.45%)
Aug 31, 2015 50.89 51.02 50.50 50.83 4,491,218 -0.44(-0.85%)
Aug 28, 2015 50.99 51.29 50.59 51.27 4,308,753 +0.21(+0.41%)
Aug 27, 2015 50.64 51.22 50.12 51.06 6,187,084 +0.70(+1.38%)
Aug 26, 2015 49.79 50.50 48.99 50.36 6,585,013 +1.51(+3.08%)
Aug 25, 2015 51.18 51.38 48.85 48.85 8,011,726 -1.28(-2.55%)
Aug 24, 2015 50.09 51.36 41.14 50.13 11,195,197 -2.45(-4.66%)
Aug 21, 2015 53.27 53.48 52.49 52.59 7,166,344 -0.82(-1.53%)
Aug 20, 2015 53.57 53.86 53.38 53.40 4,591,754 -0.61(-1.12%)
Aug 19, 2015 54.50 54.50 53.90 54.01 3,911,527 -0.77(-1.40%)
Aug 18, 2015 54.76 55.05 54.62 54.78 2,756,515 +0.02(+0.04%)
Aug 17, 2015 54.59 54.87 54.28 54.75 2,311,372 -0.11(-0.19%)
Aug 14, 2015 54.84 54.98 54.62 54.86 2,260,835 +0.11(+0.19%)
Aug 13, 2015 55.05 55.17 54.68 54.75 2,750,604 -0.28(-0.50%)
Aug 12, 2015 55.02 55.13 54.19 55.03 4,143,892 -0.21(-0.38%)
Aug 11, 2015 55.34 55.48 55.18 55.24 3,203,630 -0.39(-0.70%)
Aug 10, 2015 55.71 55.90 55.57 55.63 3,727,111 +0.20(+0.36%)
Aug 07, 2015 55.54 55.60 55.27 55.43 2,825,454 -0.13(-0.23%)
Aug 06, 2015 56.00 56.08 55.55 55.56 3,694,664 -0.35(-0.62%)
Aug 05, 2015 55.65 56.02 55.30 55.90 3,186,728 +0.51(+0.92%)
Aug 04, 2015 55.30 55.60 55.08 55.39 3,423,183 +0.02(+0.04%)
Aug 03, 2015 54.75 55.41 54.70 55.37 3,793,222 +0.32(+0.59%)
Jul 31, 2015 55.08 55.26 54.87 55.05 4,384,326 +0.00(+0.00%)
Jul 30, 2015 55.64 55.68 54.47 55.05 6,782,521 -0.74(-1.32%)
Jul 29, 2015 55.23 56.02 55.13 55.78 6,147,461 +0.44(+0.79%)
Jul 28, 2015 54.58 55.41 54.44 55.35 6,882,362 +0.88(+1.62%)
Jul 27, 2015 54.03 54.47 53.85 54.46 4,419,437 +0.24(+0.45%)
Jul 24, 2015 54.23 54.34 54.04 54.22 2,863,115 -0.03(-0.06%)
Jul 23, 2015 54.22 54.37 54.07 54.25 3,296,741 +0.03(+0.06%)
Jul 22, 2015 54.17 54.37 54.00 54.22 3,491,469 +0.05(+0.09%)
Jul 21, 2015 54.68 54.74 54.03 54.17 3,335,636 -0.39(-0.71%)
Jul 20, 2015 54.21 54.69 54.03 54.56 2,753,780 +0.24(+0.44%)
Jul 17, 2015 54.21 54.42 54.08 54.32 2,227,149 -0.10(-0.18%)
Jul 16, 2015 54.18 54.50 54.06 54.42 2,375,979 +0.57(+1.06%)
Jul 15, 2015 53.95 54.38 53.72 53.84 4,175,781 -0.29(-0.54%)
Jul 14, 2015 54.32 54.32 53.86 54.13 2,665,119 -0.14(-0.25%)
Jul 13, 2015 53.88 54.32 53.84 54.27 2,593,791 +0.64(+1.20%)
Jul 10, 2015 53.72 53.84 53.54 53.63 2,760,979 +0.38(+0.71%)
Jul 09, 2015 54.04 54.06 53.23 53.25 3,733,838 -0.23(-0.42%)
Jul 08, 2015 53.86 54.05 53.47 53.47 2,615,358 -0.69(-1.28%)
Jul 07, 2015 53.22 54.22 53.08 54.17 3,596,860 +1.09(+2.05%)
Jul 06, 2015 52.85 53.36 52.81 53.08 2,281,026 -0.16(-0.30%)
Jul 02, 2015 53.42 53.24 53.24 53.24 2,516,025 +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.