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
2018-11-16 62.52 63.71 62.52 63.155 450,751
2018-11-15 62.01 62.60 61.89 62.32 431,435
2018-11-14 62.11 62.91 62.05 62.38 555,777
2018-11-13 61.32 62.54 61.32 61.89 718,946
2018-11-12 63.12 63.29 61.29 61.435 739,910
2018-11-09 61.13 63.92 61.13 63.92 1,090,621
2018-11-08 60.96 61.06 60.40 60.86 390,232
2018-11-07 60.81 61.365 60.33 61.355 504,375
2018-11-06 60.33 61.05 60.13 60.40 489,465
2018-11-05 60.08 61.05 59.87 60.05 647,466
2018-11-02 60.41 60.55 59.90 60.18 581,631
2018-11-01 60.01 60.38 59.71 60.015 410,098
2018-10-31 58.83 60.15 58.77 59.64 944,873
2018-10-30 58.49 60.25 58.43 60.235 928,734
2018-10-29 59.54 59.54 57.50 57.73 1,269,797
2018-10-26 60.42 60.49 59.33 59.78 729,482
2018-10-25 64.55 64.55 63.66 63.725 680,633
2018-10-24 64.58 65.31 63.93 64.70 828,051
2018-10-23 63.13 63.69 62.82 63.335 468,359
2018-10-22 63.75 63.87 63.51 63.66 271,272
2018-10-19 65.31 65.31 64.25 64.585 491,069
2018-10-18 62.96 63.11 62.42 62.62 390,948
2018-10-17 62.30 63.58 62.18 63.58 434,078
2018-10-16 62.79 62.85 62.50 62.69 272,033
2018-10-15 62.69 63.04 62.55 62.685 223,648
2018-10-12 62.38 62.73 61.93 62.72 502,336
2018-10-11 63.64 63.67 62.31 62.58 797,105
2018-10-10 64.96 65.34 63.865 63.865 729,118
2018-10-09 65.38 65.64 65.08 65.10 404,538
2018-10-08 64.81 65.515 64.81 65.31 288,928

» More Colgate Palmolive Stock Price History

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