Colgate-Palmolive Company Historical Stock Prices

CL 
$65.33
*  
0.82
1.27%
Get CL Alerts
*Delayed - data as of Sep. 16, 2014 14:39 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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
14:39  64.32  65.40  64.25  65.33 2,410,560
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
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
04/07/2014 63.92 65.3 63.905 64.92 4,228,961
04/04/2014 64.57 64.65 64.13 64.22 2,435,268
04/03/2014 64.49 64.66 64.21 64.28 2,426,397
04/02/2014 64.33 64.6 63.87 64.3 2,969,573
04/01/2014 64.87 65.1 64.03 64.22 3,089,108
03/31/2014 64.5 64.915 64.03 64.87 3,568,341
03/28/2014 64.04 64.6 63.72 64.1 2,857,562
03/27/2014 64.25 65.92 63.99 64.06 8,105,517
03/26/2014 63.87 64.55 63.7 64.27 2,737,037
03/25/2014 63.72 64.3 63.31 63.77 3,161,437
03/24/2014 63.77 64.0497 63.26 63.31 2,417,895
03/21/2014 64.06 64.13 63.32 63.46 5,963,359
03/20/2014 63.3 63.7 63.07 63.59 1,978,911
03/19/2014 64.27 64.32 63.14 63.39 2,285,460
03/18/2014 64.52 64.59 64.21 64.34 2,148,671
03/17/2014 64.05 64.69 63.911 64.4 2,838,261
03/14/2014 63.14 63.99 63.06 63.83 3,620,023
03/13/2014 63.32 63.88 63.11 63.23 2,633,036
03/12/2014 62.91 63.4 62.87 63.22 2,368,735
03/11/2014 63.17 63.82 63.06 63.29 3,367,329
03/10/2014 62.94 63.197 62.86 63.05 1,955,497
03/07/2014 63.09 63.23 62.85 63.13 1,992,751
03/06/2014 62.78 63.19 62.64 63.02 2,665,850
03/05/2014 62.82 62.95 62.54 62.62 2,401,139
03/04/2014 62.67 63.26 62.67 63.01 2,937,633
03/03/2014 62.23 62.628 62 62.22 2,714,836
02/28/2014 62.39 63.15 62.09 62.83 3,366,179
02/27/2014 61.74 62.21 61.62 62.12 2,469,738
02/26/2014 62.11 62.54 61.863 61.95 3,026,268
02/25/2014 62.04 62.23 61.68 62.07 3,961,218
02/24/2014 61.81 62.47 61.58 61.95 3,236,280
02/21/2014 61.96 62.535 61.53 61.56 3,166,433
02/20/2014 61.48 62.105 61.35 61.86 2,658,297
02/19/2014 61.97 62.185 61.44 61.53 3,358,493
02/18/2014 62.86 62.86 62 62.39 2,951,114
02/14/2014 62.38 62.9 61.81 62.68 3,116,170
02/13/2014 61.45 62.41 61.44 62.31 3,090,889
02/12/2014 62.41 62.74 61.68 61.92 3,972,048
02/11/2014 61.67 62.48 61.39 62.4 3,701,363
02/10/2014 60.84 61.62 60.81 61.52 4,451,821
02/07/2014 60.78 61.15 60.54 60.86 3,667,009
02/06/2014 60.51 60.84 60.27 60.6 4,190,941
02/05/2014 60.15 60.79 60.02 60.42 5,981,020
02/04/2014 60.35 60.67 60.14 60.35 5,220,761
02/03/2014 61.22 61.3 59.75 60.17 6,868,231
01/31/2014 60.61 61.59 60 61.23 6,831,836
01/30/2014 63.44 63.805 61.125 61.49 5,456,409
01/29/2014 62.79 62.79 61.43 61.59 5,682,173
01/28/2014 62.2 62.93 62.2 62.87 3,377,593
01/27/2014 62.47 62.645 61.95 62.11 4,636,817
01/24/2014 63.39 63.95 62.39 62.39 5,460,222
01/23/2014 63.43 63.74 63.23 63.44 3,263,763
01/22/2014 64.54 64.7 63.87 64.01 2,323,198
01/21/2014 65.05 65.41 64.29 64.74 2,828,713
01/17/2014 64.91 65.11 64.68 64.7 3,937,358
01/16/2014 64.58 65.12 64.39 64.98 2,636,447
01/15/2014 64.86 64.97 64.35 64.78 2,287,413
01/14/2014 64.7 64.99 64.56 64.85 2,480,045
01/13/2014 64.9 65.39 64.54 64.69 3,140,844
01/10/2014 65.12 65.46 64.88 65.08 2,956,538
01/09/2014 64.13 65.28 63.8 65.02 4,826,360
01/08/2014 64.17 64.2 63.41 63.54 3,286,303
01/07/2014 64.49 64.58 64.03 64.2 2,872,147
01/06/2014 64.44 64.55 63.99 64.14 2,583,542
01/03/2014 64.21 64.49 63.99 64.18 2,113,729
01/02/2014 64.89 65.03 64 64.3 3,004,268
12/31/2013 65.42 65.52 65.001 65.21 1,827,441
12/30/2013 65.43 65.61 65.2 65.43 1,892,674
12/27/2013 65.07 65.45 64.99 65.37 1,814,526
12/26/2013 64.71 64.87 64.49 64.83 1,683,347
12/24/2013 64.71 64.89 64.55 64.71 1,051,176
12/23/2013 64.92 64.92 64.347 64.63 2,525,875
12/20/2013 64.27 65.05 64.17 64.74 4,667,652
12/19/2013 64.43 64.56 64.05 64.24 3,557,988
12/18/2013 63.78 64.68 62.8 64.64 3,940,260
12/17/2013 64 64.075 63.28 63.58 2,243,922
12/16/2013 64.14 64.3999 63.825 64.04 2,676,569
12/13/2013 64.13 64.26 63.64 63.98 2,130,431
12/12/2013 65.02 65.08 63.96 63.97 3,165,036
12/11/2013 64.83 65.34 64.75 64.94 3,187,908
12/10/2013 65.46 65.46 64.56 64.69 3,225,335
12/09/2013 65.73 65.99 65.5 65.69 2,340,748
12/06/2013 65.13 65.87 65.09 65.66 2,389,264
12/05/2013 64.84 65.05 64.47 64.54 2,057,147
12/04/2013 64.94 65.14 64.32 65.04 2,762,592
12/03/2013 65.01 65.43 64.88 65.37 2,183,733
12/02/2013 65.64 65.96 65.06 65.28 2,458,535
11/29/2013 65.9 66.4 65.73 65.81 1,621,614
11/27/2013 66.23 66.25 65.44 65.83 1,763,994
11/26/2013 66.1 66.44 65.78 66.01 2,539,827
11/25/2013 66.42 66.49 65.825 65.95 2,165,809
11/22/2013 65.96 66.42 65.84 66.26 2,780,713
11/21/2013 65.37 66.04 65.32 65.98 3,404,476
11/20/2013 65.44 65.75 65.04 65.26 2,202,258
11/19/2013 64.97 65.3899 64.95 65.28 2,381,852
11/18/2013 65.8 65.93 65.02 65.18 2,039,150
11/15/2013 65.72 65.9674 65.38 65.78 2,364,333
11/14/2013 65.33 65.71 65.24 65.6 2,673,683
11/13/2013 64.6 65.12 64.42 65.09 2,727,593
11/12/2013 64.44 64.86 64 64.72 3,570,797
11/11/2013 64.9 65.11 64.55 64.62 1,940,049
11/08/2013 64.65 64.85 64.13 64.83 3,020,224
11/07/2013 65.97 65.97 64.62 64.8 4,245,630
11/06/2013 65.61 66.05 65.39 66.01 2,523,578
11/05/2013 65.55 65.76 65.05 65.36 3,571,080
11/04/2013 65.56 65.8 65.21 65.73 2,657,160
11/01/2013 64.82 65.56 64.56 65.39 3,770,699
10/31/2013 65 65.23 64.67 64.73 3,944,879
10/30/2013 65.98 66.04 65.06 65.22 2,721,651
10/29/2013 64.89 66 64.72 65.94 4,525,883
10/28/2013 63.69 64.79 63.66 64.76 4,087,298
10/25/2013 63.24 63.72 63.08 63.6 4,429,823
10/24/2013 62.42 63.3 61.93 63.04 5,188,347
10/23/2013 63.19 63.76 63.08 63.47 4,075,636
10/22/2013 62.39 63.61 62.25 63.47 3,688,648
10/21/2013 62.76 62.775 61.86 62.26 3,253,524
10/18/2013 63.13 63.13 62.13 62.81 4,716,449
10/17/2013 61.89 63.63 61.79 63.41 4,795,900
10/16/2013 61.33 62.35 61.23 62.28 2,544,426
10/15/2013 61.51 61.75 61.09 61.23 3,007,403
10/14/2013 61.15 61.59 61.055 61.53 1,954,340
10/11/2013 60.69 61.47 60.52 61.45 2,573,548
10/10/2013 60.65 60.8 60.105 60.79 3,003,935
10/09/2013 59.07 60.27 58.94 59.83 4,594,731
10/08/2013 59.3 59.6 58.94 58.96 3,958,180
10/07/2013 59.01 59.42 58.875 59.21 3,725,559
10/04/2013 59.22 59.49 58.9 59.33 2,172,465
10/03/2013 59.12 59.51 58.72 59.22 2,620,023
10/02/2013 59.7 59.75 59.03 59.43 2,736,870
10/01/2013 59.23 60.18 59.08 60.09 2,658,967
09/30/2013 60.16 60.54 59.095 59.3 5,172,820
09/27/2013 60.07 60.28 59.645 59.93 2,945,751
09/26/2013 59.63 60.41 59.49 60.39 2,687,738
09/25/2013 60.02 60.13 59.29 59.34 2,714,522
09/24/2013 60.02 60.42 59.83 59.87 2,539,901
09/23/2013 60.45 60.47 59.94 60.2 1,935,519
09/20/2013 60.84 60.99 60.44 60.44 3,985,391
09/19/2013 61.24 61.28 60.8 60.97 3,252,765
09/18/2013 60.06 61.19 59.8 61.19 3,832,462
09/17/2013 59.67 59.99 59.34 59.8 2,898,016
09/16/2013 59.78 60.24 59.67 60.02 2,403,489
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?