Colgate-Palmolive (NY: CL )

68.99 -0.57 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 65.85 65.88 65.31 65.41 2,786,610 +0.01(+0.02%)
Jun 29, 2015 66.00 66.34 65.37 65.40 2,270,358 -1.10(-1.65%)
Jun 26, 2015 66.76 67.00 66.44 66.50 2,588,196 +0.04(+0.06%)
Jun 25, 2015 66.51 66.80 66.32 66.46 2,680,626 -0.03(-0.05%)
Jun 24, 2015 66.93 67.12 66.48 66.49 2,815,403 -0.52(-0.78%)
Jun 23, 2015 67.07 67.27 66.84 67.01 1,727,489 -0.23(-0.34%)
Jun 22, 2015 67.19 67.57 67.09 67.24 3,128,749 +0.34(+0.51%)
Jun 19, 2015 66.79 67.18 66.60 66.90 3,674,370 -0.27(-0.40%)
Jun 18, 2015 66.59 67.53 66.58 67.17 4,435,105 +0.76(+1.14%)
Jun 17, 2015 66.08 66.58 66.00 66.41 2,356,050 +0.43(+0.65%)
Jun 16, 2015 65.17 66.08 65.17 65.98 2,204,636 +0.64(+0.98%)
Jun 15, 2015 65.66 66.29 65.21 65.34 3,378,233 -0.95(-1.43%)
Jun 12, 2015 66.44 66.44 66.05 66.29 2,543,313 -0.26(-0.39%)
Jun 11, 2015 66.45 66.74 66.17 66.55 3,863,270 -0.52(-0.78%)
Jun 10, 2015 66.74 67.47 66.66 67.07 4,716,493 +1.04(+1.58%)
Jun 09, 2015 65.43 66.52 65.16 66.03 5,780,605 +0.69(+1.06%)
Jun 08, 2015 65.39 65.53 64.83 65.34 3,079,047 -0.14(-0.21%)
Jun 05, 2015 65.89 66.00 64.96 65.48 5,740,394 -0.44(-0.67%)
Jun 04, 2015 66.21 66.90 65.85 65.92 3,280,440 -0.65(-0.98%)
Jun 03, 2015 66.80 66.95 66.50 66.57 2,668,201 -0.16(-0.24%)
Jun 02, 2015 66.87 67.07 66.55 66.73 2,537,350 -0.17(-0.25%)
Jun 01, 2015 66.71 67.12 66.36 66.90 3,447,240 +0.11(+0.16%)
May 29, 2015 67.21 67.35 66.74 66.79 4,755,211 -0.54(-0.80%)
May 28, 2015 67.54 67.63 67.17 67.33 2,077,429 -0.21(-0.31%)
May 27, 2015 67.30 67.75 67.28 67.54 3,315,600 +0.39(+0.58%)
May 26, 2015 68.42 68.50 67.11 67.15 4,847,118 -1.35(-1.97%)
May 22, 2015 68.89 68.50 68.50 68.50 1,714,600 -0.32(-0.46%)
May 21, 2015 68.81 68.86 68.47 68.82 1,808,790 -0.07(-0.10%)
May 20, 2015 69.18 69.28 68.89 68.89 2,020,651 -0.25(-0.36%)
May 19, 2015 68.67 69.19 68.49 69.14 2,505,756 +0.53(+0.77%)
May 18, 2015 68.49 68.82 68.40 68.61 3,359,835 -0.02(-0.03%)
May 15, 2015 68.56 68.90 68.43 68.63 1,946,018 +0.00(+0.00%)
May 14, 2015 68.02 68.72 68.01 68.63 2,269,870 +1.03(+1.52%)
May 13, 2015 68.02 68.48 67.49 67.60 2,315,537 -0.28(-0.41%)
May 12, 2015 67.52 68.11 67.35 67.88 3,208,965 +0.05(+0.07%)
May 11, 2015 67.91 68.46 67.83 67.83 2,187,544 -0.37(-0.54%)
May 08, 2015 68.50 68.64 67.98 68.20 3,029,859 +0.32(+0.47%)
May 07, 2015 67.97 68.25 67.50 67.88 2,338,188 +0.09(+0.13%)
May 06, 2015 67.75 67.87 67.14 67.79 2,249,363 +0.41(+0.61%)
May 05, 2015 68.14 68.24 67.32 67.38 3,182,163 -0.48(-0.71%)
May 04, 2015 67.83 68.25 67.71 67.86 2,377,427 +0.18(+0.27%)
May 01, 2015 67.28 67.70 66.90 67.68 3,135,611 +0.40(+0.59%)
Apr 30, 2015 67.49 67.67 66.78 67.28 5,582,309 -1.23(-1.80%)
Apr 29, 2015 68.49 68.98 68.30 68.51 4,647,349 -0.26(-0.38%)
Apr 28, 2015 68.79 69.18 68.43 68.77 2,420,671 -0.21(-0.30%)
Apr 27, 2015 69.30 69.43 68.82 68.98 2,265,370 -0.19(-0.27%)
Apr 24, 2015 69.25 69.46 69.01 69.17 2,282,580 -0.05(-0.07%)
Apr 23, 2015 68.93 69.50 68.79 69.22 2,378,212 -0.06(-0.09%)
Apr 22, 2015 69.00 69.31 68.69 69.28 2,350,064 +0.27(+0.39%)
Apr 21, 2015 68.64 69.33 68.64 69.01 2,934,131 +0.55(+0.80%)
Apr 20, 2015 68.70 69.20 68.31 68.46 4,681,514 -0.82(-1.18%)
Apr 17, 2015 69.69 69.84 68.98 69.28 2,238,035 -0.80(-1.14%)
Apr 16, 2015 69.96 70.30 69.66 70.08 2,166,524 +0.20(+0.29%)
Apr 15, 2015 69.72 70.36 69.63 69.88 2,370,738 +0.25(+0.36%)
Apr 14, 2015 69.04 70.02 69.00 69.63 2,468,642 +0.32(+0.46%)
Apr 13, 2015 69.35 69.77 69.13 69.31 1,553,594 -0.30(-0.43%)
Apr 10, 2015 69.89 70.04 69.58 69.61 1,708,413 -0.35(-0.50%)
Apr 09, 2015 69.80 70.06 69.28 69.96 1,853,075 +0.06(+0.09%)
Apr 08, 2015 69.74 70.25 69.42 69.90 1,498,657 +0.19(+0.27%)
Apr 07, 2015 69.93 70.44 69.69 69.71 1,777,378 -0.24(-0.34%)
Apr 06, 2015 69.02 70.30 68.88 69.95 2,021,732 +0.62(+0.89%)
Apr 02, 2015 69.05 69.33 69.33 69.33 1,914,000 +0.24(+0.35%)
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.