Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.80 56.00 53.27 55.90 11,491,717 +2.08(+3.86%)
Jan 28, 2016 53.44 54.26 53.24 53.82 6,733,284 +0.60(+1.12%)
Jan 27, 2016 53.22 53.89 52.88 53.23 3,945,320 -0.02(-0.05%)
Jan 26, 2016 52.99 53.65 52.96 53.25 4,414,289 +0.33(+0.63%)
Jan 25, 2016 53.25 53.48 52.78 52.92 4,503,660 -0.56(-1.05%)
Jan 22, 2016 53.25 53.73 52.87 53.48 5,267,017 +0.79(+1.51%)
Jan 21, 2016 51.59 52.95 51.25 52.69 6,819,822 +1.31(+2.55%)
Jan 20, 2016 52.21 52.39 50.52 51.38 9,989,574 -1.51(-2.86%)
Jan 19, 2016 52.48 53.08 52.41 52.90 6,206,833 +0.77(+1.48%)
Jan 15, 2016 51.32 52.12 52.12 52.12 8,146,916 -0.15(-0.28%)
Jan 14, 2016 51.86 52.77 51.82 52.27 4,733,094 +0.51(+0.99%)
Jan 13, 2016 52.33 52.60 51.67 51.76 4,345,859 -0.39(-0.74%)
Jan 12, 2016 52.06 52.25 51.56 52.15 3,445,569 +0.47(+0.91%)
Jan 11, 2016 51.71 52.00 51.08 51.68 3,742,327 +0.21(+0.42%)
Jan 08, 2016 51.92 52.18 51.32 51.46 3,913,360 -0.38(-0.73%)
Jan 07, 2016 52.16 52.57 51.64 51.84 5,440,601 -0.93(-1.76%)
Jan 06, 2016 52.83 53.18 52.62 52.77 5,357,080 -0.71(-1.32%)
Jan 05, 2016 53.26 53.69 53.15 53.48 5,234,857 +0.24(+0.45%)
Jan 04, 2016 53.81 53.82 52.64 53.24 6,955,359 -1.57(-2.87%)
Dec 31, 2015 55.30 54.81 54.81 54.81 2,433,379 -0.75(-1.35%)
Dec 30, 2015 55.67 56.01 55.45 55.56 2,075,014 -0.10(-0.18%)
Dec 29, 2015 55.40 55.73 55.31 55.66 2,031,756 +0.63(+1.14%)
Dec 28, 2015 54.93 55.08 54.89 55.03 1,854,347 -0.08(-0.15%)
Dec 24, 2015 55.13 55.12 55.12 55.12 1,072,116 -0.14(-0.25%)
Dec 23, 2015 55.01 55.45 54.94 55.26 2,036,388 +0.48(+0.87%)
Dec 22, 2015 54.43 54.87 54.05 54.78 2,557,649 +0.49(+0.91%)
Dec 21, 2015 54.32 54.43 53.89 54.29 3,312,386 +0.34(+0.63%)
Dec 18, 2015 55.04 55.04 53.95 53.95 6,217,526 -1.45(-2.61%)
Dec 17, 2015 56.10 56.19 55.37 55.40 5,134,878 -0.82(-1.46%)
Dec 16, 2015 55.13 56.35 55.12 56.22 6,238,301 +1.29(+2.35%)
Dec 15, 2015 54.57 55.22 54.49 54.93 4,528,867 +0.75(+1.38%)
Dec 14, 2015 53.72 54.22 53.48 54.18 4,074,871 +0.53(+0.98%)
Dec 11, 2015 53.78 54.12 53.50 53.65 4,285,094 -0.76(-1.39%)
Dec 10, 2015 54.37 54.85 54.29 54.41 3,194,505 +0.04(+0.08%)
Dec 09, 2015 54.32 55.21 54.10 54.37 3,709,998 -0.08(-0.15%)
Dec 08, 2015 54.34 54.71 54.20 54.45 2,961,496 -0.13(-0.24%)
Dec 07, 2015 54.62 54.76 54.38 54.58 4,734,801 +0.00(+0.00%)
Dec 04, 2015 54.28 54.93 54.06 54.58 5,595,548 +0.63(+1.16%)
Dec 03, 2015 54.06 54.27 53.47 53.96 5,845,247 -0.08(-0.15%)
Dec 02, 2015 54.15 54.64 53.96 54.04 4,457,290 -0.12(-0.23%)
Dec 01, 2015 54.11 54.36 53.74 54.16 5,492,409 +0.12(+0.23%)
Nov 30, 2015 54.76 54.93 54.01 54.04 4,328,225 -0.72(-1.32%)
Nov 27, 2015 54.72 54.92 54.46 54.76 1,538,083 +0.11(+0.20%)
Nov 25, 2015 55.07 54.66 54.66 54.66 3,641,378 -0.32(-0.58%)
Nov 24, 2015 54.66 55.20 54.65 54.98 2,724,979 -0.06(-0.10%)
Nov 23, 2015 54.38 55.08 54.36 55.03 3,416,596 +0.65(+1.20%)
Nov 20, 2015 54.92 55.27 54.34 54.38 3,680,094 -0.23(-0.42%)
Nov 19, 2015 54.57 55.08 54.47 54.62 3,603,253 +0.26(+0.48%)
Nov 18, 2015 53.74 54.42 53.58 54.35 3,549,013 +0.61(+1.13%)
Nov 17, 2015 54.24 54.27 53.59 53.74 2,792,007 -0.21(-0.38%)
Nov 16, 2015 53.15 54.06 53.15 53.95 3,873,984 +0.83(+1.56%)
Nov 13, 2015 53.63 53.94 53.08 53.12 4,252,810 -0.58(-1.09%)
Nov 12, 2015 54.43 54.57 53.68 53.70 3,416,783 -0.97(-1.78%)
Nov 11, 2015 54.87 55.31 54.66 54.67 3,187,574 +0.06(+0.11%)
Nov 10, 2015 54.03 54.78 53.96 54.62 3,419,826 +0.50(+0.93%)
Nov 09, 2015 53.87 54.27 53.71 54.11 4,398,528 -0.04(-0.08%)
Nov 06, 2015 55.30 55.30 53.81 54.15 6,352,648 -1.46(-2.63%)
Nov 05, 2015 55.54 55.86 55.29 55.62 3,406,488 +0.10(+0.18%)
Nov 04, 2015 55.89 55.99 55.13 55.52 4,536,901 -0.43(-0.76%)
Nov 03, 2015 55.32 56.04 55.04 55.95 4,531,140 +0.42(+0.76%)
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.