COLGATE PALMOLIVE Historical Stock Price

Below is the stock price history for Colgate Palmolive CL. Data is recorded each day for the historical open, high, low, close and volume. The Colgate Palmolive stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Colgate Palmolive Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 63.18 63.97 63.18 63.75 456,599
2018-05-24 62.96 63.03 62.39 62.44 261,383
2018-05-23 62.46 62.99 62.43 62.735 226,382
2018-05-22 62.51 62.87 62.305 62.305 201,021
2018-05-21 62.34 62.71 62.21 62.24 217,285
2018-05-18 62.31 62.34 61.85 62.14 277,990
2018-05-17 62.24 62.29 61.84 62.23 282,769
2018-05-16 61.65 62.36 61.65 62.11 404,071
2018-05-15 61.74 61.74 61.31 61.535 331,422
2018-05-14 62.74 62.74 61.90 61.905 233,782
2018-05-11 62.93 63.37 62.51 62.63 182,984
2018-05-10 62.23 62.73 62.08 62.535 219,472
2018-05-09 62.51 62.57 61.76 61.88 289,857
2018-05-08 63.20 63.20 62.25 62.315 295,984
2018-05-07 63.72 63.94 62.82 62.84 229,212
2018-05-04 63.41 64.00 63.41 63.73 228,313
2018-05-03 62.99 63.68 62.92 63.24 403,960
2018-05-02 64.60 64.68 63.08 63.17 474,388
2018-05-01 64.77 65.26 64.68 64.79 379,153
2018-04-30 65.93 66.02 65.00 65.25 385,589
2018-04-27 65.00 67.09 64.98 66.61 502,416
2018-04-26 66.42 66.85 66.26 66.68 281,427
2018-04-25 66.54 67.01 66.28 66.30 211,575
2018-04-24 66.53 66.86 65.89 66.555 390,156
2018-04-23 67.05 67.33 66.07 66.465 553,770
2018-04-20 69.465 69.465 67.46 67.54 482,227
2018-04-19 70.60 70.60 69.45 69.875 328,339
2018-04-18 72.36 72.54 72.06 72.21 175,694
2018-04-17 71.89 72.35 71.89 72.25 210,304
2018-04-16 71.97 72.50 71.81 72.375 272,878

» More Colgate Palmolive Stock Price History

To see other companies like Colgate Palmolive (CL), view our stock market today for news, and other data.