Home > Quotes > CL > Historical Prices

Colgate-Palmolive Company Historical Stock Prices

CL 
$58
*  
1.70
  negative  
2.85%
Get CL Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    CL Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  59.67  59.80  57.98  58 4,254,758
06/19/2013 59.67 59.8 57.98 58 4,256,558
06/18/2013 59.7 59.92 59.48 59.7 3,155,806
06/17/2013 59.1 59.92 59.03 59.64 3,724,414
06/14/2013 58.51 59.0087 58.21 58.82 3,099,051
06/13/2013 58.12 58.65 57.19 58.46 2,493,073
06/12/2013 58.99 59.5 58.15 58.16 2,344,825
06/11/2013 58.45 59.24 58.06 58.62 2,338,797
06/10/2013 59.28 59.35 58.654 58.82 2,710,229
06/07/2013 58.51 59.14 58.421 59.1 2,980,140
06/06/2013 57.8 58.22 57.07 58.04 3,862,370
06/05/2013 58.73 58.77 57.9 57.9 2,584,810
06/04/2013 58.8 59.22 58.24 58.87 3,066,999
06/03/2013 57.91 58.67 57.52 58.6 4,101,967
05/31/2013 59.42 59.47 57.8325 57.84 4,733,480
05/30/2013 59.75 60.1 59.33 59.63 2,960,904
05/29/2013 61.09 61.18 59.4 59.58 4,483,666
05/28/2013 61.86 62.25 61.39 61.63 2,717,046
05/24/2013 60.87 61.31 60.48 61.17 1,756,660
05/23/2013 61.07 61.33 60.87 60.97 3,125,575
05/22/2013 61.5 62.13 61.22 61.41 3,059,660
05/21/2013 61.6 62.08 61.19 61.58 2,895,004
05/20/2013 62.04 62.05 61.42 61.55 2,321,861
05/17/2013 62.14 62.4 61.78 62.04 4,149,203
05/16/2013 62.31 62.7 61.33 62.38 3,076,772
05/15/2013 61.42 62.37 61.33 62.275 3,745,246
05/14/2013 60.5 61.675 60.5 61.675 3,102,948
05/13/2013 60.4 60.6 60.16 60.455 1,839,384
05/10/2013 60.25 60.49 60.055 60.36 2,484,540
05/09/2013 60.17 60.355 59.895 60.095 3,025,196
05/08/2013 60.075 60.35 59.92 60.26 2,090,006
05/07/2013 60.185 60.25 59.915 60.165 2,657,656
05/06/2013 60.575 60.635 60.0071 60.1 1,797,052
05/03/2013 60.635 60.78 60.05 60.575 2,120,058
05/02/2013 59.58 60.55 59.38 60.365 2,341,494
05/01/2013 59.72 60.23 59.44 59.57 2,392,494
04/30/2013 59.53 59.89 59.16 59.705 3,385,346
04/29/2013 59.625 59.9655 59.53 59.685 2,606,104
04/26/2013 59.94 60.465 59.26 59.495 3,885,112
04/25/2013 60.3 61.2 59.66 59.71 5,871,574
04/24/2013 60.525 60.525 58.845 58.95 4,436,186
04/23/2013 60.28 60.72 59.83 60.715 3,784,682
04/22/2013 59.82 60.545 59.665 60.205 3,267,058
04/19/2013 59.33 59.944 59.2901 59.86 2,948,874
04/18/2013 59.025 59.59 59 59.285 2,742,096
04/17/2013 59.505 59.585 58.63 58.925 3,132,982
04/16/2013 58.73 59.74 58.535 59.665 3,554,952
04/15/2013 59 59.32 58.435 58.435 3,040,970
04/12/2013 59.29 59.62 59 59.185 2,142,250
04/11/2013 59.145 59.595 59.105 59.42 2,118,250
04/10/2013 58.73 59.265 58.65 59.135 2,460,594
04/09/2013 59 59.04 58.315 58.625 2,650,002
04/08/2013 58.55 58.86 58.075 58.86 1,464,718
04/05/2013 58.2 58.455 58.01 58.36 1,960,910
04/04/2013 58.77 58.865 58.37 58.54 2,602,910
04/03/2013 59.5 59.56 58.52 58.655 3,353,896
04/02/2013 59.025 59.485 58.985 59.45 2,609,884
04/01/2013 58.935 59.07 58.64 58.855 1,856,486
03/28/2013 58.555 59.225 58.14 59.015 3,379,148
03/27/2013 58.25 58.4775 58.035 58.36 2,134,718
03/26/2013 57.4 58.68 57.4 58.66 3,123,276
03/25/2013 57.385 57.545 57.05 57.2 3,230,410
03/22/2013 56.875 57.5 56.675 57.205 4,479,154
03/21/2013 57.055 57.29 56.85 56.855 2,341,444
03/20/2013 56.43 57.4 56.43 57.3 3,446,550
03/19/2013 56.055 56.34 55.985 56.27 4,103,654
03/18/2013 55.82 56.225 55.66 56.13 3,896,786
03/15/2013 56.47 56.555 56.04 56.04 8,446,110
03/14/2013 57.475 57.49 56.8567 56.92 4,579,038
03/13/2013 57.53 57.58 57.31 57.45 2,309,686
03/12/2013 57.845 57.875 57.5 57.53 2,450,398
03/11/2013 57.915 57.98 57.62 57.82 2,661,532
03/08/2013 57.915 57.975 57.5 57.87 2,969,384
03/07/2013 58.355 58.355 57.645 57.705 3,718,618
03/06/2013 57.925 57.975 57.42 57.675 2,423,500
03/05/2013 57.615 58.085 57.55 57.855 2,889,538
03/04/2013 57.04 57.44 56.93 57.42 2,275,136
03/01/2013 57.045 57.21 56.7 57.055 3,516,180
02/28/2013 57.33 57.845 57.205 57.215 3,899,880
02/27/2013 56.775 57.46 56.415 57.23 4,005,126
02/26/2013 56.45 57.07 56.24 56.955 5,666,208
02/25/2013 57.125 57.855 56.88 57.005 4,943,018
02/22/2013 56.55 57.1 56.405 56.985 3,723,514
02/21/2013 55.875 56.81 55.755 56.545 4,419,790
02/20/2013 56 56.5 55.975 56.055 3,275,174
02/19/2013 55.08 56.02 54.96 55.955 5,459,648
02/15/2013 54.35 55.16 54.35 55.01 5,397,980
02/14/2013 53.81 54.365 53.7825 54.165 3,424,266
02/13/2013 54.135 54.165 53.685 53.95 3,292,340
02/12/2013 54.2 54.24 53.895 54.025 2,875,566
02/11/2013 54.08 54.48 53.815 54.145 3,744,070
02/08/2013 55.025 55.4225 54.21 54.245 7,646,518
02/07/2013 54.91 55.105 54.665 55.095 3,165,480
02/06/2013 54.585 54.94 54.2 54.905 4,342,066
02/05/2013 54.735 55.06 54.63 54.73 4,633,440
02/04/2013 54.42 54.7 54.32 54.365 3,291,850
02/01/2013 54.42 54.965 54.235 54.92 4,831,798
01/31/2013 54.07 55.54 53.37 53.685 9,261,114
01/30/2013 55.485 55.685 55.24 55.425 2,885,834
01/29/2013 54.98 55.5 54.71 55.455 3,249,574
01/28/2013 55.095 55.235 54.62 55.075 3,187,872
01/25/2013 55.01 55.21 54.7 55.075 2,868,370
01/24/2013 54.645 55.065 54.635 54.885 3,296,860
01/23/2013 54.11 54.435 53.97 54.405 2,252,974
01/22/2013 54.02 54.23 53.87 54.23 2,600,430
01/18/2013 54.38 54.505 54.115 54.505 2,743,674
01/17/2013 54.175 54.645 54.09 54.47 1,881,140
01/16/2013 53.7 53.995 53.51 53.915 1,460,966
01/15/2013 53.65 53.955 53.405 53.87 2,232,204
01/14/2013 53.655 54.06 53.5 53.965 1,464,272
01/11/2013 53.78 53.96 53.49 53.545 2,032,138
01/10/2013 53.15 53.695 53.025 53.695 2,462,814
01/09/2013 53.175 53.32 52.945 53.065 1,968,750
01/08/2013 52.955 53.16 52.8775 53.16 1,772,960
01/07/2013 53.635 53.635 52.925 53.04 2,797,926
01/04/2013 53.345 54.03 53.34 53.95 2,505,574
01/03/2013 53.095 53.425 52.995 53.33 2,959,494
01/02/2013 52.805 53.155 52.615 53.155 4,150,188
12/31/2012 51.885 52.315 51.41 52.27 3,558,400
12/28/2012 52.395 52.635 51.9825 52.02 2,012,568
12/27/2012 52.28 52.77 52.26 52.635 2,801,664
12/26/2012 52.525 52.67 52.185 52.355 2,688,292
12/24/2012 52.315 52.68 52.3 52.525 1,250,960
12/21/2012 52.59 53.04 52.42 52.55 5,502,122
12/20/2012 53.02 53.28 52.675 52.895 2,965,430
12/19/2012 53.575 53.75 53.01 53.015 2,961,032
12/18/2012 53.21 53.675 52.995 53.63 3,712,532
12/17/2012 52.98 53.35 52.85 53.105 2,946,296
12/14/2012 53.08 53.5 52.85 52.92 3,449,612
12/13/2012 53.615 53.68 52.995 53.08 3,116,392
12/12/2012 54 54.095 53.34 53.495 2,720,916
12/11/2012 53.535 54.1 53.495 53.94 2,860,630
12/10/2012 53.825 54.18 53.315 53.395 3,695,700
12/07/2012 53.565 54.195 53.55 54.185 3,134,726
12/06/2012 53.505 53.605 53.15 53.325 3,151,360
12/05/2012 53.85 53.8947 53.495 53.605 2,760,350
12/04/2012 54 54.05 53.765 53.79 2,070,224
12/03/2012 54.315 54.5 54.005 54.045 2,022,992
11/30/2012 54.07 54.375 53.935 54.25 3,137,176
11/29/2012 53.97 54.165 53.7 54.005 1,872,824
11/28/2012 53.69 53.955 53.585 53.88 2,200,726
11/27/2012 53.925 54.24 53.715 53.82 2,468,000
11/26/2012 53.655 54.045 53.545 53.93 1,963,106
11/23/2012 53.255 54 53.24 54 1,423,502
11/21/2012 53.42 53.525 53.04 53.4 2,113,958
11/20/2012 53.305 53.545 53 53.455 2,347,316
11/19/2012 52.955 53.455 52.9 53.455 3,025,614
11/16/2012 51.94 52.625 51.895 52.575 4,087,296
11/15/2012 51.67 52.075 51.625 51.885 2,764,804
11/14/2012 52.245 52.48 51.58 51.765 3,205,624
11/13/2012 51.97 52.695 51.9 52.14 3,001,142
11/12/2012 51.995 52.435 51.755 52.155 1,890,700
11/09/2012 51.91 52.345 51.835 51.935 2,813,504
11/08/2012 52.43 52.59 52 52.035 2,870,630
11/07/2012 52.8 52.8 52.165 52.485 2,817,738
11/06/2012 52.745 53.005 52.535 52.82 2,978,212
11/05/2012 52.27 52.875 52.27 52.615 1,935,674
11/02/2012 53.02 53.295 52.43 52.48 2,788,182
11/01/2012 52.34 53.07 52.1205 52.935 3,936,512
10/31/2012 51.98 52.61 51.78 52.48 4,650,628
10/26/2012 52.35 52.4935 51.85 51.935 4,940,784
10/25/2012 53.5 53.5 51.525 52.3 6,009,270
10/24/2012 53.51 53.755 53.085 53.28 2,850,612
10/23/2012 53.565 53.625 53.03 53.265 2,678,208
10/22/2012 53.76 54.05 53.535 53.845 2,174,238
10/19/2012 54.88 54.9 53.72 53.87 4,758,370
10/18/2012 55.275 55.445 54.89 55.31 2,504,554
10/17/2012 54.285 55.485 54.285 55.285 4,811,866
10/16/2012 54.375 54.415 54.05 54.295 2,413,496
10/15/2012 54.01 54.27 53.79 54.23 2,821,794
10/12/2012 54.205 54.365 53.66 53.945 2,574,666
10/11/2012 54.215 54.31 53.93 54.015 2,965,626
10/10/2012 53.73 54.025 53.565 53.845 3,012,978
10/09/2012 54.19 54.39 53.65 53.715 2,794,282
10/08/2012 54.18 54.41 53.975 54.245 1,822,054
10/05/2012 54.295 54.34 53.94 54.225 3,713,048
10/04/2012 54.25 54.54 54.055 54.23 2,597,882
10/03/2012 54.02 54.22 53.785 54.015 2,578,462
10/02/2012 54.135 54.285 53.75 53.96 2,587,466
10/01/2012 53.42 54.37 53.265 53.995 3,413,190
09/28/2012 53.715 53.735 53.245 53.61 3,011,938
09/27/2012 53.525 53.8 53.17 53.675 2,634,358
09/26/2012 53.39 53.885 53.327 53.375 3,161,974
09/25/2012 53.655 53.905 53.315 53.325 3,570,376
09/24/2012 53.135 53.62 53.075 53.47 2,534,198
09/21/2012 53.5 53.575 53.05 53.265 11,941,758
09/20/2012 52.865 53.615 52.865 53.395 3,580,102
09/19/2012 53.005 53.19 52.77 52.945 3,650,052
09/18/2012 52.335 53.115 52 53.005 4,508,062
09/17/2012 51.345 52.735 51.345 52.575 5,985,546
09/14/2012 52.215 52.375 51.7475 51.875 5,586,286
09/13/2012 51.515 52.35 51.345 52.27 5,305,274
09/12/2012 51.43 51.765 51.25 51.31 4,096,424
09/11/2012 51.65 51.84 51.28 51.41 5,769,208
09/10/2012 52.91 52.95 51.61 51.85 9,646,308
09/07/2012 53.83 54 52.975 53.15 3,479,548
09/06/2012 53.545 53.82 53.44 53.745 3,326,740
09/05/2012 53.26 53.68 53.22 53.25 4,000,884
09/04/2012 53.08 53.7 52.96 53.61 4,388,304
08/31/2012 53.075 53.26 52.88 53.155 2,698,822
08/30/2012 52.985 53.06 52.9 52.905 1,894,502
08/29/2012 53.375 53.45 53.18 53.215 2,672,140
08/28/2012 52.71 53.33 52.71 53.175 3,483,324
08/27/2012 52.76 53 52.635 52.9 2,283,232
08/24/2012 52.455 52.955 52.25 52.885 2,335,614
08/23/2012 52.66 52.745 52.33 52.355 1,937,484
08/22/2012 52.66 52.865 52.5 52.685 1,870,546
08/21/2012 52.94 53.205 52.695 52.85 2,243,724
08/20/2012 53.09 53.18 52.635 52.975 2,601,452
08/17/2012 53.05 53.2 52.935 53.09 2,991,954
08/16/2012 52.69 52.965 52.565 52.915 2,095,590
08/15/2012 52.535 53.255 52.5 52.75 3,286,196
08/14/2012 52.73 52.905 52.527 52.71 2,427,904
08/13/2012 52.5 52.83 52.39 52.775 2,172,826
08/10/2012 52.38 52.73 52.36 52.685 2,454,354
08/09/2012 52.53 52.705 52.385 52.475 3,071,030
08/08/2012 52.425 52.705 52.34 52.635 3,273,626
08/07/2012 53.3 53.525 52.405 52.44 4,507,514
08/06/2012 53.185 53.475 52.975 53.175 2,405,626
08/03/2012 53.27 53.745 53.08 53.23 3,599,374
08/02/2012 52.935 53.19 52.39 52.685 4,252,542
08/01/2012 53.905 54.92 53.135 53.3 3,948,518
07/31/2012 53.625 53.86 53.43 53.68 3,464,962
07/30/2012 53.635 54.25 53.58 53.735 3,473,398
07/27/2012 52.405 53.84 52.345 53.585 6,594,694
07/26/2012 52.385 53.4162 52.06 53.19 5,610,772
07/25/2012 51.18 51.395 50.795 51.125 3,331,088
07/24/2012 51.395 51.4244 50.758 51.05 3,574,334
07/23/2012 51.61 51.905 51.3 51.395 2,985,440
07/20/2012 52.445 52.665 51.835 51.95 5,090,214
07/19/2012 52.64 52.9275 52.27 52.81 3,060,852
07/18/2012 52.495 53.03 52.385 52.64 2,789,024
07/17/2012 52.385 52.725 52.31 52.58 2,954,544
07/16/2012 52.54 52.73 52.175 52.185 3,687,408
07/13/2012 51.855 52.88 51.855 52.73 2,849,042
07/12/2012 51.84 52.035 51.485 51.805 3,585,838
07/11/2012 52.08 52.08 51.685 51.915 3,325,224
07/10/2012 52.24 52.255 51.8475 51.95 2,585,298
07/09/2012 52.285 52.305 51.89 52.13 2,553,666
07/06/2012 52.05 52.315 51.96 52.145 1,951,838
07/05/2012 52.21 52.5 51.96 52.325 2,461,148
07/03/2012 51.85 52.58 51.76 52.305 2,090,314
07/02/2012 51.705 51.915 51.5 51.86 3,424,558
06/29/2012 51.37 52.165 50.985 52.05 5,331,928
06/28/2012 50.56 51 50.465 50.995 2,935,582
06/27/2012 50.14 50.8 50.135 50.75 2,983,326
06/26/2012 49.83 50.275 49.74 50.05 3,036,002
06/25/2012 49.585 49.775 49.5 49.66 3,051,704
06/22/2012 49.96 50.25 49.9 49.95 6,377,316
06/21/2012 50.45 50.45 49.72 49.725 3,445,878
06/20/2012 50.085 50.365 49.81 50.365 5,176,450
06/19/2012 50.82 50.985 50.505 50.65 3,321,644
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.