Colgate-Palmolive Company Historical Stock Prices

CL 
$68.5
*  
0.32
0.46%
Get CL Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  68.85  68.90  68.46  68.50 1,714,455
05/22/2015 68.89 68.9 68.46 68.5 1,714,555
05/21/2015 68.81 68.86 68.4675 68.82 1,808,790
05/20/2015 69.18 69.28 68.89 68.89 2,020,651
05/19/2015 68.67 69.195 68.49 69.14 2,505,756
05/18/2015 68.49 68.82 68.4 68.61 3,359,835
05/15/2015 68.56 68.9 68.43 68.63 1,946,018
05/14/2015 68.02 68.72 68.01 68.63 2,269,870
05/13/2015 68.02 68.48 67.49 67.6 2,315,537
05/12/2015 67.52 68.11 67.33 67.88 3,208,965
05/11/2015 67.91 68.46 67.82 67.83 2,187,544
05/08/2015 68.5 68.64 67.98 68.2 3,029,859
05/07/2015 67.97 68.25 67.5 67.88 2,336,065
05/06/2015 67.75 67.87 67.14 67.79 2,249,275
05/05/2015 68.14 68.24 67.32 67.38 3,182,163
05/04/2015 67.83 68.25 67.71 67.86 2,377,427
05/01/2015 67.28 67.7 66.9 67.68 3,128,135
04/30/2015 67.49 67.67 66.78 67.28 5,582,309
04/29/2015 68.49 68.98 68.3 68.51 4,644,996
04/28/2015 68.79 69.18 68.43 68.77 2,420,671
04/27/2015 69.3 69.43 68.82 68.98 2,265,370
04/24/2015 69.25 69.46 69.01 69.17 2,282,580
04/23/2015 68.93 69.5 68.79 69.22 2,378,212
04/22/2015 69 69.31 68.69 69.28 2,344,753
04/21/2015 68.64 69.33 68.64 69.01 2,934,131
04/20/2015 68.7 69.2 68.31 68.46 4,681,514
04/17/2015 69.69 69.84 68.98 69.28 2,238,035
04/16/2015 69.96 70.3 69.66 70.08 2,166,524
04/15/2015 69.72 70.36 69.62 69.88 2,370,738
04/14/2015 69.04 70.02 69 69.63 2,468,642
04/13/2015 69.35 69.77 69.13 69.31 1,553,594
04/10/2015 69.89 70.04 69.58 69.61 1,708,413
04/09/2015 69.8 70.06 69.28 69.96 1,853,075
04/08/2015 69.74 70.25 69.42 69.9 1,498,657
04/07/2015 69.93 70.435 69.69 69.71 1,777,378
04/06/2015 69.02 70.3 68.88 69.95 2,021,732
04/02/2015 69.05 69.45 68.81 69.33 1,913,962
04/01/2015 69.34 69.34 68.61 69.09 3,075,061
03/31/2015 68.86 69.735 68.84 69.34 4,180,377
03/30/2015 68.75 69.495 68.54 69.29 1,967,169
03/27/2015 68.91 69.09 68.42 68.75 2,004,158
03/26/2015 68.72 69.21 68.48 68.74 2,890,579
03/25/2015 69.71 69.91 68.82 68.89 3,458,498
03/24/2015 69.98 70.65 69.31 69.31 2,844,090
03/23/2015 69.65 70.39 69.3 70.17 3,123,430
03/20/2015 68.65 69.615 68.52 69.56 4,506,095
03/19/2015 68.18 68.53 67.81 68.29 2,876,445
03/18/2015 68.25 68.74 66.88 68.33 5,386,912
03/17/2015 68.545 68.81 68.325 68.41 2,843,051
03/16/2015 68.7 69.15 68.58 69.02 2,969,285
03/13/2015 68.29 68.52 67.92 68.46 3,451,394
03/12/2015 68.32 68.58 68.15 68.53 2,456,742
03/11/2015 68.27 68.42 67.69 67.89 2,643,233
03/10/2015 69.28 69.3 68.4 68.4 2,492,617
03/09/2015 69.12 69.8 69.06 69.59 2,564,445
03/06/2015 70.83 70.98 69.14 69.25 3,555,221
03/05/2015 70.97 71.56 70.79 71.46 3,713,320
03/04/2015 70.48 70.76 70.23 70.68 2,715,871
03/03/2015 71 71 70.29 70.68 2,010,323
03/02/2015 70.39 71.08 70.39 71.01 1,787,687
02/27/2015 71.04 71.13 70.73 70.82 1,997,274
02/26/2015 70.94 71.29 70.66 71.11 1,855,864
02/25/2015 71.05 71.19 70.75 71.01 2,498,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?