Colgate-Palmolive Company Historical Stock Prices

CL 
$68.99
*  
0.60
0.88%
Get CL Alerts
*Delayed - data as of Jul. 29, 2015 12:39 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

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

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:39  68.20  69.06  68.13  68.99 1,871,042
07/28/2015 67.44 68.465 67.27 68.39 5,569,602
07/27/2015 66.76 67.31 66.54 67.3 3,576,462
07/24/2015 67.01 67.15 66.78 67 2,316,997
07/23/2015 67 67.18 66.81 67.04 2,667,682
07/22/2015 66.94 67.18 66.73 67 2,821,824
07/21/2015 67.57 67.64 66.77 66.94 2,699,288
07/20/2015 67.37 67.96 67.14 67.8 2,216,026
07/17/2015 67.36 67.62 67.2 67.5 1,792,135
07/16/2015 67.33 67.73 67.18 67.62 1,912,002
07/15/2015 67.04 67.58 66.76 66.91 3,360,341
07/14/2015 67.5 67.5 66.93 67.27 2,144,679
07/13/2015 66.95 67.5 66.91 67.44 2,087,280
07/10/2015 66.76 66.91 66.53 66.64 2,221,819
07/09/2015 67.15 67.18 66.15 66.17 3,004,700
07/08/2015 66.93 67.16 66.45 66.45 2,104,635
07/07/2015 66.14 67.375 65.96 67.31 2,894,471
07/06/2015 65.68 66.31 65.63 65.96 1,835,591
07/02/2015 66.38 66.58 65.98 66.16 2,024,746
07/01/2015 65.59 66.19 65.55 66.16 2,986,631
06/30/2015 65.85 65.88 65.31 65.41 2,786,610
06/29/2015 66 66.34 65.37 65.4 2,253,868
06/26/2015 66.76 67 66.44 66.5 2,588,196
06/25/2015 66.51 66.8 66.32 66.46 2,680,626
06/24/2015 66.93 67.12 66.48 66.49 2,815,403
06/23/2015 67.07 67.27 66.84 67.01 1,727,489
06/22/2015 67.19 67.57 67.09 67.24 3,128,748
06/19/2015 66.79 67.18 66.6 66.9 3,661,365
06/18/2015 66.59 67.53 66.57 67.17 4,422,332
06/17/2015 66.08 66.58 66 66.41 2,356,050
06/16/2015 65.17 66.08 65.17 65.98 2,204,636
06/15/2015 65.66 65.9 65.21 65.34 3,378,276
06/12/2015 66.44 66.445 66.05 66.29 2,543,313
06/11/2015 66.45 66.74 66.17 66.55 3,856,450
06/10/2015 66.74 67.47 66.66 67.07 4,710,673
06/09/2015 65.43 66.52 65.16 66.03 5,765,283
06/08/2015 65.39 65.535 64.83 65.34 3,079,047
06/05/2015 65.89 66 64.96 65.48 5,735,429
06/04/2015 66.21 66.9 65.85 65.92 3,280,440
06/03/2015 66.8 66.97 66.5 66.57 2,668,201
06/02/2015 66.87 67.07 66.55 66.73 2,537,350
06/01/2015 66.71 67.12 66.355 66.9 3,447,240
05/29/2015 67.21 67.35 66.74 66.79 4,742,494
05/28/2015 67.54 67.63 67.165 67.33 2,077,429
05/27/2015 67.3 67.75 67.28 67.54 3,315,600
05/26/2015 68.42 68.5 67.11 67.15 4,847,118
05/22/2015 68.89 68.9 68.46 68.5 1,714,555
05/21/2015 68.81 68.86 68.4675 68.82 1,808,790
05/20/2015 69.18 69.28 68.89 68.89 2,020,651
05/19/2015 68.67 69.195 68.49 69.14 2,505,756
05/18/2015 68.49 68.82 68.4 68.61 3,359,835
05/15/2015 68.56 68.9 68.43 68.63 1,946,018
05/14/2015 68.02 68.72 68.01 68.63 2,269,870
05/13/2015 68.02 68.48 67.49 67.6 2,315,537
05/12/2015 67.52 68.11 67.33 67.88 3,208,965
05/11/2015 67.91 68.46 67.82 67.83 2,187,544
05/08/2015 68.5 68.64 67.98 68.2 3,029,859
05/07/2015 67.97 68.25 67.5 67.88 2,336,065
05/06/2015 67.75 67.87 67.14 67.79 2,249,275
05/05/2015 68.14 68.24 67.32 67.38 3,182,163
05/04/2015 67.83 68.25 67.71 67.86 2,377,427
05/01/2015 67.28 67.7 66.9 67.68 3,128,135
04/30/2015 67.49 67.67 66.78 67.28 5,582,309
04/29/2015 68.49 68.98 68.3 68.51 4,644,996
04/28/2015 68.79 69.18 68.43 68.77 2,420,671
04/27/2015 69.3 69.43 68.82 68.98 2,265,370
04/24/2015 69.25 69.46 69.01 69.17 2,282,580
04/23/2015 68.93 69.5 68.79 69.22 2,378,212
04/22/2015 69 69.31 68.69 69.28 2,344,753
04/21/2015 68.64 69.33 68.64 69.01 2,934,131
04/20/2015 68.7 69.2 68.31 68.46 4,681,514
04/17/2015 69.69 69.84 68.98 69.28 2,238,035
04/16/2015 69.96 70.3 69.66 70.08 2,166,524
04/15/2015 69.72 70.36 69.62 69.88 2,370,738
04/14/2015 69.04 70.02 69 69.63 2,468,642
04/13/2015 69.35 69.77 69.13 69.31 1,553,594
04/10/2015 69.89 70.04 69.58 69.61 1,708,413
04/09/2015 69.8 70.06 69.28 69.96 1,853,075
04/08/2015 69.74 70.25 69.42 69.9 1,498,657
04/07/2015 69.93 70.435 69.69 69.71 1,777,378
04/06/2015 69.02 70.3 68.88 69.95 2,021,732
04/02/2015 69.05 69.45 68.81 69.33 1,913,962
04/01/2015 69.34 69.34 68.61 69.09 3,075,061
03/31/2015 68.86 69.735 68.84 69.34 4,180,377
03/30/2015 68.75 69.495 68.54 69.29 1,967,169
03/27/2015 68.91 69.09 68.42 68.75 2,004,158
03/26/2015 68.72 69.21 68.48 68.74 2,890,579
03/25/2015 69.71 69.91 68.82 68.89 3,458,498
03/24/2015 69.98 70.65 69.31 69.31 2,844,090
03/23/2015 69.65 70.39 69.3 70.17 3,123,430
03/20/2015 68.65 69.615 68.52 69.56 4,506,095
03/19/2015 68.18 68.53 67.81 68.29 2,876,445
03/18/2015 68.25 68.74 66.88 68.33 5,386,912
03/17/2015 68.545 68.81 68.325 68.41 2,843,051
03/16/2015 68.7 69.15 68.58 69.02 2,969,285
03/13/2015 68.29 68.52 67.92 68.46 3,451,394
03/12/2015 68.32 68.58 68.15 68.53 2,456,742
03/11/2015 68.27 68.42 67.69 67.89 2,643,233
03/10/2015 69.28 69.3 68.4 68.4 2,492,617
03/09/2015 69.12 69.8 69.06 69.59 2,564,445
03/06/2015 70.83 70.98 69.14 69.25 3,555,221
03/05/2015 70.97 71.56 70.79 71.46 3,713,320
03/04/2015 70.48 70.76 70.23 70.68 2,715,871
03/03/2015 71 71 70.29 70.68 2,010,323
03/02/2015 70.39 71.08 70.39 71.01 1,787,687
02/27/2015 71.04 71.13 70.73 70.82 1,997,274
02/26/2015 70.94 71.29 70.66 71.11 1,855,864
02/25/2015 71.05 71.19 70.75 71.01 2,498,486
02/24/2015 70.86 71.22 70.475 71.01 2,497,140
02/23/2015 71.01 71.01 70.46 70.68 2,389,109
02/20/2015 70.13 70.35 69.57 70.24 2,358,929
02/19/2015 70.36 70.79 69.92 70.21 3,245,543
02/18/2015 69.76 70.61 69.76 70.54 2,771,444
02/17/2015 70 70.46 69.63 70.19 3,342,295
02/13/2015 69.53 70.15 69.5 70.08 2,554,491
02/12/2015 69.32 69.855 69.32 69.85 2,829,925
02/11/2015 69.55 69.87 69.0613 69.47 2,232,027
02/10/2015 69.37 69.62 68.91 69.44 1,962,674
02/09/2015 69.13 69.41 68.9 69.07 2,112,995
02/06/2015 69.71 69.74 68.96 69.3 2,667,868
02/05/2015 69.49 70.18 69.3 69.79 3,408,410
02/04/2015 69.25 69.79 69.035 69.2 3,075,317
02/03/2015 69.19 69.22 68.5 69.19 3,345,545
02/02/2015 67.36 69.09 66.98 68.99 4,608,969
01/30/2015 68.35 68.59 67.46 67.52 5,926,644
01/29/2015 68.6 69.46 68.22 69.03 6,902,248
01/28/2015 66.05 66.205 64.95 65.12 6,750,269
01/27/2015 65.69 65.931 64.87 65.66 5,951,173
01/26/2015 66.96 67.09 66.23 66.29 5,433,515
01/23/2015 68.85 69 67.1 67.14 4,587,643
01/22/2015 68.48 69.435 68.1 69.32 3,084,328
01/21/2015 68.14 68.96 67.76 68.35 3,373,091
01/20/2015 69.04 69.185 68.38 68.96 3,281,003
01/16/2015 68.26 69.26 68.02 69.17 3,787,830
01/15/2015 68.76 68.94 68.21 68.32 2,383,736
01/14/2015 67.89 68.63 67.84 68.45 2,579,227
01/13/2015 68.66 69.33 68.33 68.73 4,434,184
01/12/2015 68.6 68.96 67.77 68.26 2,353,920
01/09/2015 69.35 69.44 68.55 68.6 2,284,526
01/08/2015 68.95 69.31 68.68 69.28 2,745,206
01/07/2015 68.13 68.44 67.735 68.35 2,907,981
01/06/2015 68.73 68.87 67.63 67.81 3,441,076
01/05/2015 68.94 69.4264 68.45 68.53 2,950,670
01/02/2015 69.17 69.26 68.7 69.04 2,522,758
12/31/2014 70.09 70.41 69.12 69.19 2,202,333
12/30/2014 70.34 70.69 69.85 70.04 2,085,851
12/29/2014 70.65 70.86 70.33 70.48 1,715,223
12/26/2014 70.57 71.02 70.57 70.88 1,303,310
12/24/2014 71 71.31 70.43 70.47 1,131,072
12/23/2014 70.38 71.21 70.3 71 2,251,174
12/22/2014 69.96 70.49 69.8 70.26 2,562,728
12/19/2014 69.66 70.31 69.58 69.98 5,593,547
12/18/2014 69.4 69.48 68.6125 69.48 4,099,203
12/17/2014 67.59 69.02 67.53 68.66 3,814,587
12/16/2014 67.76 68.51 67.25 67.51 4,433,299
12/15/2014 68.65 69.16 67.78 67.95 4,461,006
12/12/2014 68.77 69.6 68.56 68.57 3,370,544
12/11/2014 68.96 69.98 68.96 69.28 2,606,994
12/10/2014 69.42 69.69 68.82 68.87 2,329,337
12/09/2014 68.93 69.37 68.77 69.33 2,782,095
12/08/2014 69.5 69.805 69.22 69.44 2,615,073
12/05/2014 69.25 69.38 68.56 69.37 2,521,889
12/04/2014 69.06 69.57 68.83 69.45 3,076,924
12/03/2014 69.7 69.7 68.78 69.06 2,409,105
12/02/2014 69.51 69.9 69.15 69.86 2,365,472
12/01/2014 68.67 69.8 68.63 69.4 2,507,573
11/28/2014 68.88 69.9 68.83 69.59 1,876,657
11/26/2014 68.47 68.74 68.33 68.69 1,895,247
11/25/2014 67.97 68.45 67.82 68.33 2,570,562
11/24/2014 68.5 68.54 67.91 67.95 2,514,293
11/21/2014 68.63 68.86 68.33 68.34 3,142,689
11/20/2014 68.11 68.4 67.9141 68.06 1,654,373
11/19/2014 67.92 68.32 67.64 68.29 2,136,643
11/18/2014 68 68.11 67.63 67.97 1,880,835
11/17/2014 67.48 67.97 67.34 67.92 1,950,174
11/14/2014 68.2 68.34 67.51 67.56 3,054,809
11/13/2014 68.94 68.99 68.26 68.29 2,316,723
11/12/2014 68.24 68.87 68.13 68.7 2,156,307
11/11/2014 68.51 68.7 68.3 68.47 1,509,965
11/10/2014 67.92 68.56 67.82 68.55 2,453,755
11/07/2014 68.08 68.2 67.55 68.05 1,892,468
11/06/2014 68.18 68.2 67.74 68.11 2,507,270
11/05/2014 68.81 68.81 67.88 68.15 2,529,896
11/04/2014 67.17 68.15 67.14 68.05 3,836,157
11/03/2014 66.8 67.46 66.71 67.41 2,814,660
10/31/2014 67.02 67.12 66.46 66.88 4,362,581
10/30/2014 65.76 66.66 65.52 66.41 2,161,762
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
07/28/2014 67.64 67.89 67.09 67.33 1,710,834
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?