Colgate-Palmolive (NY: CL )

75.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 68.06 68.29 67.80 68.02 3,548,048 +0.00(+0.00%)
Jul 30, 2015 68.75 68.80 67.31 68.02 5,488,805 -0.91(-1.32%)
Jul 29, 2015 68.25 69.23 68.13 68.93 4,974,878 +0.54(+0.79%)
Jul 28, 2015 67.44 68.47 67.27 68.39 5,569,602 +1.09(+1.62%)
Jul 27, 2015 66.76 67.31 66.54 67.30 3,576,462 +0.30(+0.45%)
Jul 24, 2015 67.01 67.15 66.78 67.00 2,316,997 -0.04(-0.06%)
Jul 23, 2015 67.00 67.18 66.81 67.04 2,667,912 +0.04(+0.06%)
Jul 22, 2015 66.94 67.18 66.73 67.00 2,825,497 +0.06(+0.09%)
Jul 21, 2015 67.57 67.64 66.77 66.94 2,699,388 -0.86(-1.27%)
Jul 20, 2015 67.37 67.96 67.14 67.80 2,216,026 +0.30(+0.44%)
Jul 17, 2015 67.36 67.62 67.20 67.50 1,792,235 -0.12(-0.18%)
Jul 16, 2015 67.33 67.73 67.18 67.62 1,912,002 +0.71(+1.06%)
Jul 15, 2015 67.04 67.58 66.76 66.91 3,360,341 -0.36(-0.54%)
Jul 14, 2015 67.50 67.50 66.93 67.27 2,144,679 -0.17(-0.25%)
Jul 13, 2015 66.95 67.50 66.91 67.44 2,087,280 +0.80(+1.20%)
Jul 10, 2015 66.76 66.91 66.53 66.64 2,221,819 +0.47(+0.71%)
Jul 09, 2015 67.15 67.18 66.15 66.17 3,004,700 -0.28(-0.42%)
Jul 08, 2015 66.93 67.16 66.45 66.45 2,104,635 -0.86(-1.28%)
Jul 07, 2015 66.14 67.38 65.96 67.31 2,894,471 +1.35(+2.05%)
Jul 06, 2015 65.68 66.31 65.63 65.96 1,835,591 -0.20(-0.30%)
Jul 02, 2015 66.38 66.16 66.16 66.16 2,024,700 +0.00(+0.00%)
Jul 01, 2015 65.59 66.19 65.55 66.16 2,986,631 +0.75(+1.15%)
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%)
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.