Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 56.66 56.81 56.06 56.48 6,649,311 -1.03(-1.80%)
Apr 29, 2015 57.50 57.91 57.34 57.52 5,535,643 -0.22(-0.38%)
Apr 28, 2015 57.75 58.08 57.45 57.73 2,883,357 -0.18(-0.30%)
Apr 27, 2015 58.18 58.29 57.78 57.91 2,698,372 -0.16(-0.27%)
Apr 24, 2015 58.14 58.31 57.94 58.07 2,718,872 -0.04(-0.07%)
Apr 23, 2015 57.87 58.35 57.75 58.11 2,832,783 -0.05(-0.09%)
Apr 22, 2015 57.93 58.19 57.67 58.16 2,799,255 +0.23(+0.39%)
Apr 21, 2015 57.63 58.20 57.63 57.94 3,494,960 +0.78(+1.37%)
Apr 20, 2015 57.36 57.77 57.03 57.16 5,607,463 -0.68(-1.18%)
Apr 17, 2015 58.18 58.31 57.59 57.84 2,680,692 -0.67(-1.14%)
Apr 16, 2015 58.41 58.69 58.16 58.51 2,595,037 +0.17(+0.29%)
Apr 15, 2015 58.21 58.74 58.13 58.34 2,839,642 +0.21(+0.36%)
Apr 14, 2015 57.64 58.46 57.61 58.13 2,956,911 +0.27(+0.46%)
Apr 13, 2015 57.90 58.25 57.71 57.87 1,860,877 -0.25(-0.43%)
Apr 10, 2015 58.35 58.47 58.09 58.12 2,046,317 -0.29(-0.50%)
Apr 09, 2015 58.27 58.49 57.84 58.41 2,219,592 +0.05(+0.09%)
Apr 08, 2015 58.22 58.65 57.96 58.36 1,795,074 +0.16(+0.27%)
Apr 07, 2015 58.38 58.80 58.18 58.20 2,128,923 -0.20(-0.34%)
Apr 06, 2015 57.62 58.69 57.51 58.40 2,421,607 +0.52(+0.89%)
Apr 02, 2015 57.65 57.88 57.88 57.88 2,292,567 +0.20(+0.35%)
Apr 01, 2015 57.89 57.89 57.28 57.68 3,683,272 -0.21(-0.36%)
Mar 31, 2015 57.49 58.22 57.47 57.89 5,007,207 +0.04(+0.07%)
Mar 30, 2015 57.40 58.02 57.22 57.85 2,356,252 +0.45(+0.79%)
Mar 27, 2015 57.53 57.68 57.12 57.40 2,400,557 +0.01(+0.01%)
Mar 26, 2015 57.37 57.78 57.17 57.39 3,462,302 -0.13(-0.22%)
Mar 25, 2015 58.20 58.37 57.46 57.51 4,142,549 -0.35(-0.61%)
Mar 24, 2015 58.42 58.98 57.87 57.87 3,412,856 -0.72(-1.23%)
Mar 23, 2015 58.15 58.77 57.86 58.58 3,741,208 +0.51(+0.88%)
Mar 20, 2015 57.31 58.12 57.21 58.07 5,399,924 +1.06(+1.86%)
Mar 19, 2015 56.92 57.21 56.61 57.01 3,451,091 -0.03(-0.06%)
Mar 18, 2015 56.98 57.39 55.84 57.05 6,452,381 -0.07(-0.12%)
Mar 17, 2015 57.23 57.45 57.04 57.11 3,405,373 -0.51(-0.88%)
Mar 16, 2015 57.36 57.73 57.26 57.62 3,556,575 +0.47(+0.82%)
Mar 13, 2015 57.01 57.21 56.70 57.16 4,134,040 -0.06(-0.10%)
Mar 12, 2015 57.04 57.26 56.90 57.21 2,942,657 +0.53(+0.94%)
Mar 11, 2015 57.00 57.12 56.51 56.68 3,166,034 -0.43(-0.75%)
Mar 10, 2015 57.84 57.86 57.11 57.11 2,985,628 -0.99(-1.71%)
Mar 09, 2015 57.71 58.27 57.66 58.10 3,071,662 +0.28(+0.49%)
Mar 06, 2015 59.13 59.26 57.72 57.81 4,258,403 -1.85(-3.09%)
Mar 05, 2015 59.25 59.74 59.10 59.66 4,447,772 +0.65(+1.10%)
Mar 04, 2015 58.84 59.01 58.63 59.01 3,253,055 +0.00(+0.00%)
Mar 03, 2015 59.28 59.28 58.72 59.01 2,407,941 -0.28(-0.46%)
Mar 02, 2015 59.13 59.34 58.77 59.28 2,141,271 +0.16(+0.27%)
Feb 27, 2015 59.31 59.38 59.05 59.13 2,392,311 -0.24(-0.41%)
Feb 26, 2015 59.23 59.52 58.99 59.37 2,222,932 +0.08(+0.14%)
Feb 25, 2015 59.32 59.43 59.07 59.28 2,992,657 +0.00(+0.00%)
Feb 24, 2015 59.16 59.46 58.84 59.28 2,991,045 +0.28(+0.47%)
Feb 23, 2015 59.28 59.28 58.83 59.01 2,861,647 +0.37(+0.63%)
Feb 20, 2015 58.55 58.73 58.08 58.64 2,825,499 +0.02(+0.04%)
Feb 19, 2015 58.74 59.10 58.37 58.62 3,887,474 -0.28(-0.47%)
Feb 18, 2015 58.24 58.95 58.24 58.89 3,319,603 +0.29(+0.50%)
Feb 17, 2015 58.44 58.83 58.13 58.60 4,003,362 +0.09(+0.16%)
Feb 13, 2015 58.05 58.51 58.51 58.51 3,060,229 +0.19(+0.33%)
Feb 12, 2015 57.87 58.32 57.87 58.32 3,389,651 +0.32(+0.55%)
Feb 11, 2015 58.07 58.33 57.66 58.00 2,673,496 +0.03(+0.04%)
Feb 10, 2015 57.92 58.12 57.53 57.97 2,350,868 +0.31(+0.54%)
Feb 09, 2015 57.71 57.95 57.52 57.66 2,530,921 -0.19(-0.33%)
Feb 06, 2015 58.20 58.22 57.57 57.86 3,195,541 -0.41(-0.70%)
Feb 05, 2015 58.02 58.59 57.86 58.27 4,082,554 +0.49(+0.85%)
Feb 04, 2015 57.81 58.27 57.64 57.77 3,683,579 +0.01(+0.01%)
Feb 03, 2015 57.76 57.79 57.19 57.76 4,007,255 +0.17(+0.29%)
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.