Colgate-Palmolive (NY: CL )

77.91 +0.42 (+0.55%)
Streaming Delayed Price Updated: 10:35 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 57.07 56.57 56.57 56.57 2,357,977 -0.77(-1.35%)
Dec 30, 2015 57.45 57.80 57.22 57.34 2,010,717 -0.10(-0.18%)
Dec 29, 2015 57.17 57.51 57.08 57.44 1,968,799 +0.65(+1.14%)
Dec 28, 2015 56.68 56.85 56.64 56.79 1,796,888 -0.08(-0.15%)
Dec 24, 2015 56.89 56.88 56.88 56.88 1,038,895 -0.14(-0.25%)
Dec 23, 2015 56.77 57.22 56.70 57.02 1,973,288 +0.49(+0.87%)
Dec 22, 2015 56.17 56.62 55.78 56.53 2,478,396 +0.51(+0.91%)
Dec 21, 2015 56.06 56.17 55.61 56.02 3,209,747 +0.35(+0.63%)
Dec 18, 2015 56.80 56.80 55.67 55.67 6,024,867 -1.49(-2.61%)
Dec 17, 2015 57.90 57.99 57.14 57.17 4,975,767 -0.85(-1.46%)
Dec 16, 2015 56.89 58.15 56.88 58.02 6,044,998 +1.33(+2.35%)
Dec 15, 2015 56.32 56.98 56.23 56.68 4,388,534 +0.77(+1.38%)
Dec 14, 2015 55.44 55.95 55.19 55.91 3,948,605 +0.54(+0.98%)
Dec 11, 2015 55.50 55.85 55.22 55.37 4,152,314 -0.78(-1.39%)
Dec 10, 2015 56.11 56.60 56.02 56.15 3,095,518 +0.04(+0.08%)
Dec 09, 2015 56.06 56.97 55.83 56.11 3,595,038 -0.08(-0.15%)
Dec 08, 2015 56.08 56.46 55.93 56.19 2,869,730 -0.14(-0.24%)
Dec 07, 2015 56.37 56.51 56.12 56.33 4,588,086 +0.00(+0.00%)
Dec 04, 2015 56.01 56.68 55.78 56.33 5,422,162 +0.65(+1.16%)
Dec 03, 2015 55.78 56.00 55.18 55.68 5,664,124 -0.08(-0.15%)
Dec 02, 2015 55.89 56.39 55.68 55.77 4,319,175 -0.13(-0.23%)
Dec 01, 2015 55.84 56.10 55.46 55.89 5,322,219 +0.13(+0.23%)
Nov 30, 2015 56.51 56.69 55.74 55.77 4,194,109 -0.75(-1.32%)
Nov 27, 2015 56.47 56.68 56.20 56.51 1,490,424 +0.11(+0.20%)
Nov 25, 2015 56.83 56.40 56.40 56.40 3,528,545 -0.33(-0.58%)
Nov 24, 2015 56.40 56.96 56.40 56.74 2,640,542 -0.06(-0.10%)
Nov 23, 2015 56.12 56.84 56.10 56.79 3,310,728 +0.67(+1.20%)
Nov 20, 2015 56.68 57.04 56.07 56.12 3,566,061 -0.24(-0.42%)
Nov 19, 2015 56.31 56.85 56.21 56.36 3,491,601 +0.27(+0.48%)
Nov 18, 2015 55.46 56.16 55.29 56.09 3,439,042 +0.63(+1.13%)
Nov 17, 2015 55.97 56.00 55.31 55.46 2,705,493 -0.21(-0.38%)
Nov 16, 2015 54.85 55.78 54.85 55.67 3,753,943 +0.86(+1.56%)
Nov 13, 2015 55.34 55.67 54.77 54.82 4,121,031 -0.60(-1.09%)
Nov 12, 2015 56.17 56.31 55.39 55.42 3,310,909 -1.00(-1.78%)
Nov 11, 2015 56.62 57.07 56.41 56.42 3,088,803 +0.06(+0.11%)
Nov 10, 2015 55.76 56.53 55.68 56.36 3,313,858 +0.52(+0.93%)
Nov 09, 2015 55.60 56.01 55.42 55.84 4,262,234 -0.04(-0.08%)
Nov 06, 2015 57.07 57.07 55.53 55.89 6,155,802 -1.51(-2.63%)
Nov 05, 2015 57.32 57.64 57.06 57.40 3,300,934 +0.10(+0.18%)
Nov 04, 2015 57.68 57.78 56.89 57.30 4,396,319 -0.44(-0.76%)
Nov 03, 2015 57.09 57.83 56.80 57.74 4,390,736 +0.43(+0.76%)
Nov 02, 2015 56.69 57.37 56.34 57.30 6,302,940 +0.97(+1.72%)
Oct 30, 2015 57.47 57.80 56.34 56.34 8,780,285 -2.45(-4.16%)
Oct 29, 2015 58.26 58.96 58.09 58.78 4,135,044 +0.34(+0.58%)
Oct 28, 2015 58.59 58.72 57.84 58.44 3,962,006 -0.10(-0.17%)
Oct 27, 2015 58.07 58.59 58.00 58.54 3,896,218 +0.20(+0.33%)
Oct 26, 2015 58.43 58.86 58.30 58.35 4,632,847 -0.19(-0.32%)
Oct 23, 2015 58.35 58.76 58.03 58.54 4,659,998 +0.25(+0.44%)
Oct 22, 2015 57.02 58.47 56.61 58.28 4,311,080 +1.54(+2.71%)
Oct 21, 2015 56.73 57.31 56.50 56.74 3,244,888 +0.13(+0.23%)
Oct 20, 2015 56.52 56.77 56.45 56.62 3,887,337 -0.16(-0.28%)
Oct 19, 2015 56.58 56.93 56.47 56.78 2,824,182 +0.11(+0.19%)
Oct 16, 2015 56.48 56.79 56.32 56.67 2,855,518 +0.46(+0.83%)
Oct 15, 2015 55.86 56.28 55.69 56.20 2,864,377 +0.69(+1.25%)
Oct 14, 2015 55.70 55.81 55.30 55.51 2,755,186 -0.19(-0.33%)
Oct 13, 2015 55.70 55.97 55.54 55.70 2,606,769 -0.24(-0.42%)
Oct 12, 2015 56.00 56.21 55.71 55.93 2,865,634 -0.08(-0.14%)
Oct 09, 2015 55.72 56.08 55.53 56.01 4,120,045 +0.37(+0.67%)
Oct 08, 2015 55.03 55.67 54.89 55.64 3,064,977 +0.46(+0.84%)
Oct 07, 2015 54.92 55.28 54.71 55.17 2,836,669 +0.47(+0.86%)
Oct 06, 2015 55.13 55.13 54.65 54.70 3,484,107 -0.47(-0.86%)
Oct 05, 2015 54.53 55.31 54.32 55.17 4,370,866 +0.90(+1.66%)
Oct 02, 2015 53.37 54.27 53.24 54.27 4,150,433 +0.47(+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.