Skip to main content

Colgate-Palmolive (NY: CL )

90.01 +0.06 (+0.07%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 55.30 55.49 54.58 54.62 7,325,868 -1.22(-2.19%)
Jan 29, 2015 55.50 56.19 55.19 55.85 8,531,803 +3.16(+6.00%)
Jan 28, 2015 53.43 53.56 52.54 52.68 8,344,017 -0.44(-0.82%)
Jan 27, 2015 53.14 53.34 52.48 53.12 7,356,188 -0.51(-0.95%)
Jan 26, 2015 54.17 54.28 53.58 53.63 6,716,316 -0.69(-1.27%)
Jan 23, 2015 55.70 55.82 54.28 54.32 5,670,915 -1.76(-3.14%)
Jan 22, 2015 55.40 56.17 55.09 56.08 3,812,508 +0.78(+1.42%)
Jan 21, 2015 55.13 55.79 54.82 55.30 4,169,445 -0.20(-0.36%)
Jan 20, 2015 55.56 55.68 55.03 55.50 4,076,899 -0.17(-0.30%)
Jan 16, 2015 54.93 55.74 54.74 55.67 4,706,671 +0.68(+1.24%)
Jan 15, 2015 55.09 55.48 54.89 54.98 2,961,976 -0.10(-0.19%)
Jan 14, 2015 54.64 55.23 54.60 55.09 3,204,888 -0.23(-0.41%)
Jan 13, 2015 55.26 55.80 54.99 55.31 5,513,201 +0.38(+0.69%)
Jan 12, 2015 55.21 55.50 54.54 54.93 2,924,927 -0.27(-0.50%)
Jan 09, 2015 55.81 55.88 55.17 55.21 2,838,700 -0.55(-0.98%)
Jan 08, 2015 55.49 55.78 55.27 55.76 3,411,130 +0.75(+1.36%)
Jan 07, 2015 54.83 55.08 54.51 55.01 3,613,391 +0.43(+0.80%)
Jan 06, 2015 55.31 55.43 54.43 54.57 4,275,803 -0.58(-1.05%)
Jan 05, 2015 55.48 55.87 55.09 55.15 3,666,435 -0.41(-0.74%)
Jan 02, 2015 55.67 55.74 55.29 55.56 3,135,715 -0.12(-0.22%)
Dec 31, 2014 56.41 55.68 55.68 55.68 2,736,528 -0.68(-1.21%)
Dec 30, 2014 56.61 56.89 56.21 56.37 2,591,831 -0.35(-0.62%)
Dec 29, 2014 56.86 57.03 56.60 56.72 2,131,297 -0.32(-0.56%)
Dec 26, 2014 56.79 57.16 56.79 57.04 1,619,463 +0.33(+0.58%)
Dec 24, 2014 57.14 56.71 56.71 56.71 1,400,260 -0.43(-0.75%)
Dec 23, 2014 56.64 57.31 56.58 57.14 2,797,257 +0.60(+1.05%)
Dec 22, 2014 56.30 56.73 56.17 56.54 3,184,387 +0.23(+0.40%)
Dec 19, 2014 56.06 56.58 56.00 56.32 6,953,002 +0.40(+0.72%)
Dec 18, 2014 55.85 55.92 55.22 55.92 5,093,576 +0.66(+1.19%)
Dec 17, 2014 54.40 55.55 54.35 55.26 4,739,919 +0.93(+1.70%)
Dec 16, 2014 54.53 55.14 54.12 54.33 5,509,586 -0.35(-0.65%)
Dec 15, 2014 55.25 55.66 54.55 54.68 5,543,144 -0.50(-0.90%)
Dec 12, 2014 55.34 56.01 55.18 55.18 4,188,161 -0.57(-1.02%)
Dec 11, 2014 55.50 56.32 55.50 55.76 3,239,418 +0.33(+0.60%)
Dec 10, 2014 55.87 56.09 55.38 55.43 2,894,453 -0.37(-0.66%)
Dec 09, 2014 55.47 55.83 55.34 55.80 3,456,968 -0.09(-0.16%)
Dec 08, 2014 55.93 56.18 55.71 55.88 3,249,430 +0.06(+0.10%)
Dec 05, 2014 55.73 55.84 55.18 55.83 3,133,642 -0.06(-0.12%)
Dec 04, 2014 55.58 55.99 55.39 55.89 3,823,315 +0.31(+0.56%)
Dec 03, 2014 56.09 56.09 55.35 55.58 2,993,499 -0.64(-1.15%)
Dec 02, 2014 55.94 56.25 55.65 56.22 2,939,281 +0.37(+0.66%)
Dec 01, 2014 55.26 56.17 55.23 55.85 3,115,853 -0.15(-0.27%)
Nov 28, 2014 55.43 56.25 55.39 56.00 2,331,891 +0.72(+1.31%)
Nov 26, 2014 55.10 55.28 55.28 55.28 2,354,932 +0.29(+0.53%)
Nov 25, 2014 54.70 55.09 54.58 54.99 3,194,122 +0.31(+0.56%)
Nov 24, 2014 55.13 55.16 54.65 54.68 3,132,809 -0.31(-0.57%)
Nov 21, 2014 55.23 55.42 54.99 55.00 3,905,041 +0.23(+0.41%)
Nov 20, 2014 54.81 55.05 54.66 54.77 2,055,686 -0.19(-0.34%)
Nov 19, 2014 54.66 54.98 54.44 54.96 2,654,944 +0.26(+0.47%)
Nov 18, 2014 54.73 54.81 54.43 54.70 2,337,082 +0.04(+0.07%)
Nov 17, 2014 54.31 54.70 54.19 54.66 2,423,241 +0.29(+0.53%)
Nov 14, 2014 54.89 55.00 54.33 54.37 3,795,836 -0.59(-1.07%)
Nov 13, 2014 55.48 55.52 54.93 54.96 2,878,707 -0.33(-0.60%)
Nov 12, 2014 54.92 55.43 54.83 55.29 2,679,378 +0.19(+0.34%)
Nov 11, 2014 55.14 55.29 54.97 55.10 1,876,248 -0.06(-0.12%)
Nov 10, 2014 54.66 55.18 54.58 55.17 3,075,322 +0.40(+0.73%)
Nov 07, 2014 54.79 54.89 54.36 54.77 2,351,537 -0.05(-0.09%)
Nov 06, 2014 54.87 54.89 54.52 54.81 3,115,476 -0.03(-0.06%)
Nov 05, 2014 55.38 55.38 54.63 54.85 3,143,591 +0.08(+0.15%)
Nov 04, 2014 54.06 54.85 54.03 54.77 4,766,839 +0.52(+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.