Colgate-Palmolive Company Historical Stock Prices

CL 
$66.32
*  
0.47
0.71%
Get CL Alerts
*Delayed - data as of Oct. 30, 2014 11:52 ET  -  Find a broker to begin trading CL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    CL Real Time
 
 
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 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
11:52  65.80  66.35  65.52  66.32 755,393
10/29/2014 65.79 66.11 65.32 65.85 2,384,174
10/28/2014 66.37 66.43 65.58 65.79 2,839,970
10/27/2014 65.33 66.32 65.26 66.11 3,265,309
10/24/2014 64.17 65.795 64 65.35 4,384,427
10/23/2014 65.74 65.77 64.84 65.05 4,082,805
10/22/2014 65.41 65.7 65.26 65.32 4,656,026
10/21/2014 64.85 65.57 64.31 65.42 3,013,129
10/20/2014 63.58 64.6 63.58 64.54 3,018,064
10/17/2014 63.5 63.88 63.02 63.73 3,832,002
10/16/2014 62.81 63.4 62.53 63.11 4,995,047
10/15/2014 63.67 64.04 62.68 63.53 5,418,141
10/14/2014 64.36 66.12 64 64.41 4,631,697
10/13/2014 65.35 65.35 64.16 64.19 3,706,799
10/10/2014 65.39 65.76 65.24 65.29 3,860,947
10/09/2014 65.52 65.92 65.15 65.2 4,065,356
10/08/2014 64.9 65.86 64.85 65.82 3,696,594
10/07/2014 64.76 65.28 64.64 64.9 4,280,120
10/06/2014 65.16 65.485 64.94 65.27 3,154,713
10/03/2014 65.21 65.61 64.86 65.46 3,793,121
10/02/2014 64.75 64.98 64.51 64.78 3,230,473
10/01/2014 65.22 65.29 64.8 64.89 3,385,245
09/30/2014 65.76 65.83 65.1601 65.22 5,033,942
09/29/2014 65.41 65.69 65.19 65.63 3,073,947
09/26/2014 65.43 65.85 65.06 65.7 1,987,986
09/25/2014 66.02 66.0599 65.46 65.48 2,553,043
09/24/2014 65.46 66.36 65.46 66.23 4,024,393
09/23/2014 65.46 65.84 65.35 65.4 3,138,456
09/22/2014 65.45 65.885 65.31 65.69 2,871,118
09/19/2014 65.6 65.67 65.23 65.28 5,260,845
09/18/2014 65.28 65.45 65.04 65.31 3,443,449
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
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?