Colgate-Palmolive Company Historical Stock Prices

CL 
$69.65
*  
0.15
0.22%
Get CL Alerts
*Delayed - data as of Jul. 9, 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 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  69.53  69.89  69.42  69.65 2,496,330
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
06/16/2014 67.63 68.18 67.33 68.09 1,799,457
06/13/2014 67.78 67.97 67.715 67.86 1,558,954
06/12/2014 68.35 68.6 67.63 67.84 2,131,477
06/11/2014 68.61 68.7 68.31 68.62 2,063,918
06/10/2014 68.29 68.94 68.27 68.69 2,905,325
06/09/2014 67.89 68.64 67.88 68.44 2,259,974
06/06/2014 68.05 68.2 67.86 68.02 2,941,756
06/05/2014 67.84 68.2 67.71 67.96 2,872,690
06/04/2014 67.34 67.73 66.98 67.71 2,659,382
06/03/2014 68.03 68.15 67.12 67.24 3,143,660
06/02/2014 68.13 68.27 67.81 68.21 2,924,898
05/30/2014 66.94 68.47 66.8469 68.4 7,885,405
05/29/2014 66.38 66.96 66.26 66.92 6,367,207
05/28/2014 66.7 66.71 66.1 66.12 3,281,160
05/27/2014 66.89 66.94 66.52 66.71 3,614,374
05/23/2014 66.8 67.16 66.5 66.73 3,253,533
05/22/2014 66.71 66.8 66.37 66.61 2,679,231
05/21/2014 66.69 66.845 66.46 66.81 1,706,389
05/20/2014 66.7 66.92 66.38 66.56 1,778,869
05/19/2014 66.56 66.81 66.32 66.73 1,832,531
05/16/2014 66.3 66.97 66.3 66.92 2,840,340
05/15/2014 66.74 67.09 66.31 66.41 2,440,454
05/14/2014 67.22 67.58 66.9 66.96 1,604,004
05/13/2014 67.21 67.39 67 67.26 1,797,024
05/12/2014 67.75 67.75 67.07 67.19 1,690,863
05/09/2014 67.02 67.73 67.02 67.65 2,418,108
05/08/2014 67.14 67.36 66.881 67.1 1,714,008
05/07/2014 66.76 67.4 66.76 67.23 2,190,966
05/06/2014 66.63 67.15 66.615 66.71 2,012,854
05/05/2014 66.87 67.136 66.67 66.9 2,032,646
05/02/2014 66.9 67.33 66.8 67.1 2,538,918
05/01/2014 67.18 67.42 66.5399 67.01 2,652,449
04/30/2014 67.31 67.68 67.08 67.3 3,839,459
04/29/2014 67.75 67.82 67.03 67.04 4,473,598
04/28/2014 66.66 67.95 66.585 67.86 4,539,043
04/25/2014 66.5 66.94 65.92 66.24 3,169,531
04/24/2014 66.05 66.46 65.95 66.43 3,991,959
04/23/2014 66.38 66.57 65.8 65.87 3,688,225
04/22/2014 66.91 67.09 66.35 66.36 3,283,661
04/21/2014 66.7 67.05 66.15 66.84 2,132,203
04/17/2014 66.75 67.17 66.53 66.94 3,599,273
04/16/2014 66.57 67.4 66.41 67.18 3,575,795
04/15/2014 66.09 66.47 65.83 66.37 4,172,659
04/14/2014 65.66 66.01 65.53 65.86 3,040,272
04/11/2014 65.76 66.27 65.25 65.31 4,838,265
04/10/2014 65.59 66.31 65.39 65.94 6,900,952
04/09/2014 65.6 65.98 65.46 65.73 3,408,714
04/08/2014 64.84 65.67 64.74 65.63 4,400,896
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?