Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 62.88 63.05 62.40 62.81 3,634,551 -0.54(-0.85%)
Aug 28, 2015 63.01 63.38 62.52 63.35 3,486,890 +0.26(+0.41%)
Aug 27, 2015 62.58 63.29 61.94 63.09 5,006,943 +0.86(+1.38%)
Aug 26, 2015 61.53 62.40 60.54 62.23 5,328,970 +1.86(+3.08%)
Aug 25, 2015 63.24 63.49 60.36 60.37 6,483,548 -1.58(-2.55%)
Aug 24, 2015 61.90 63.47 50.84 61.95 9,059,795 -3.03(-4.66%)
Aug 21, 2015 65.82 66.08 64.86 64.98 5,799,417 -1.01(-1.53%)
Aug 20, 2015 66.20 66.55 65.96 65.99 3,715,911 -0.75(-1.12%)
Aug 19, 2015 67.34 67.34 66.60 66.74 3,165,432 -0.95(-1.40%)
Aug 18, 2015 67.67 68.02 67.49 67.69 2,230,730 +0.03(+0.04%)
Aug 17, 2015 67.46 67.80 67.08 67.66 1,870,495 -0.13(-0.19%)
Aug 14, 2015 67.76 67.94 67.49 67.79 1,829,598 +0.13(+0.19%)
Aug 13, 2015 68.03 68.17 67.57 67.66 2,225,947 -0.34(-0.50%)
Aug 12, 2015 67.99 68.13 66.97 68.00 3,353,475 -0.26(-0.38%)
Aug 11, 2015 68.38 68.56 68.19 68.26 2,592,561 -0.48(-0.70%)
Aug 10, 2015 68.84 69.08 68.67 68.74 3,016,192 +0.25(+0.37%)
Aug 07, 2015 68.63 68.70 68.30 68.49 2,286,520 -0.16(-0.23%)
Aug 06, 2015 69.20 69.30 68.64 68.65 2,989,934 -0.43(-0.62%)
Aug 05, 2015 68.77 69.23 68.34 69.08 2,578,883 +0.63(+0.92%)
Aug 04, 2015 68.34 68.71 68.06 68.45 2,770,236 +0.03(+0.04%)
Aug 03, 2015 67.66 68.47 67.59 68.42 3,069,693 +0.40(+0.59%)
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%)
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.