Colgate-Palmolive Company Historical Stock Prices

CL 
$65.24
*  
0.10
0.15%
Get CL Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  65.21  65.42  64.84  65.24 3,689,439
09/17/2014 65.41 65.42 64.84 65.24 3,681,703
09/16/2014 64.38 65.4 64.25 65.14 4,466,436
09/15/2014 64.22 64.79 64.13 64.51 3,135,892
09/12/2014 64.18 64.56 64.08 64.48 3,230,370
09/11/2014 63.97 64.5 63.78 64.42 3,271,927
09/10/2014 63.5 64.075 63.36 64 2,769,690
09/09/2014 63.5 63.72 63.365 63.43 3,521,600
09/08/2014 64.44 64.53 63.63 63.64 3,739,141
09/05/2014 64.27 64.88 64.12 64.86 3,441,682
09/04/2014 64.48 64.63 64.08 64.31 3,288,646
09/03/2014 64.85 64.89 64.31 64.42 3,304,176
09/02/2014 64.44 64.7 64.16 64.42 3,045,424
08/29/2014 64.74 64.76 64.4 64.73 2,102,506
08/28/2014 64.63 64.74 64.45 64.51 2,204,648
08/27/2014 64.79 64.93 64.58 64.83 2,084,387
08/26/2014 64.9 65.11 64.71 64.79 2,174,243
08/25/2014 64.92 65.14 64.72 64.87 1,556,844
08/22/2014 64.9 64.97 64.53 64.57 1,642,184
08/21/2014 64.55 65.01 64.55 64.81 2,499,974
08/20/2014 64.42 64.81 64.24 64.67 2,798,809
08/19/2014 64.53 64.54 64.04 64.26 3,273,831
08/18/2014 64.35 65 64.3 64.62 3,797,438
08/15/2014 64.4 64.67 63.69 64.13 3,972,261
08/14/2014 64.4 64.55 64.04 64.21 4,143,712
08/13/2014 64.6 64.7 64.05 64.38 3,686,817
08/12/2014 64.53 64.84 64.33 64.42 4,138,674
08/11/2014 65.34 65.7 65.01 65.06 4,085,497
08/08/2014 64.37 65.22 64.32 65.18 2,175,273
08/07/2014 64.97 65.07 64.31 64.45 2,797,560
08/06/2014 63.92 65.25 63.92 64.8 5,742,516
08/05/2014 63.5 64.07 63.48 63.77 4,336,510
08/04/2014 63.88 64.13 63.56 63.76 4,340,118
08/01/2014 63.06 64.67 62.89 63.95 5,261,921
07/31/2014 64.73 64.99 63.4 63.4 6,849,275
07/30/2014 66.46 66.73 66.02 66.11 3,740,561
07/29/2014 67.07 67.32 66.26 66.36 4,918,977
07/28/2014 67.64 67.89 67.09 67.33 1,710,834
07/25/2014 68.1 68.17 67.53 67.59 1,594,182
07/24/2014 68.33 68.34 67.99 68.11 1,917,263
07/23/2014 68.6 68.69 67.97 68.17 1,919,742
07/22/2014 68.76 68.99 68.4 68.59 1,965,672
07/21/2014 68.56 68.89 68.44 68.76 1,516,375
07/18/2014 68.78 69.01 68.55 68.9 2,395,750
07/17/2014 69.36 69.5 68.6 68.6 2,366,295
07/16/2014 69.6 69.9 69.33 69.45 2,499,416
07/15/2014 69.66 69.8 69.35 69.66 2,835,217
07/14/2014 69.78 70.11 69.73 69.79 2,198,527
07/11/2014 69.47 69.62 69.25 69.52 1,681,494
07/10/2014 69.33 69.72 69.2975 69.42 2,933,902
07/09/2014 69.53 69.89 69.42 69.65 2,497,532
07/08/2014 68.59 69.58 68.55 69.5 3,835,044
07/07/2014 68.79 68.95 68.605 68.86 1,951,754
07/03/2014 68.44 68.82 68.44 68.82 1,205,479
07/02/2014 68.36 68.75 68.3 68.47 1,194,221
07/01/2014 68.5 68.6 67.95 68.48 2,150,029
06/30/2014 68.31 68.86 67.92 68.18 2,711,442
06/27/2014 67.78 68.49 67.57 68.43 4,109,348
06/26/2014 67.84 68.025 67.51 67.9 2,154,617
06/25/2014 67.91 68.0875 67.7 67.95 2,117,095
06/24/2014 67.76 68.225 67.55 67.95 2,438,736
06/23/2014 68.35 68.36 67.71 67.83 2,656,108
06/20/2014 69.3 69.47 68.33 68.38 4,035,153
06/19/2014 68.91 69.45 68.91 69.43 3,072,203
06/18/2014 67.76 68.77 67.76 68.73 2,337,717
06/17/2014 68.03 68.05 67.67 67.89 1,644,392
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?