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
2017-11-22 72.36 72.36 71.61 71.75 182,254
2017-11-21 72.24 72.70 72.20 72.30 168,264
2017-11-20 71.96 72.39 71.94 72.10 182,733
2017-11-17 72.25 72.55 71.79 72.14 193,005
2017-11-16 72.88 72.88 72.35 72.62 356,530
2017-11-15 73.39 73.42 72.43 72.43 160,089
2017-11-14 73.555 73.555 73.18 73.41 188,504
2017-11-13 73.41 73.81 73.41 73.64 115,274
2017-11-10 72.61 73.45 72.61 73.29 185,875
2017-11-09 72.81 73.35 72.61 72.99 298,887
2017-11-08 72.83 73.53 72.76 73.23 261,493
2017-11-07 69.97 71.08 69.97 70.90 156,422
2017-11-06 70.23 70.62 69.82 70.26 225,815
2017-11-03 70.505 70.69 70.06 70.11 144,597
2017-11-02 70.14 71.07 70.14 71.03 277,791
2017-11-01 70.68 70.81 70.43 70.71 216,274
2017-10-31 69.80 70.43 69.69 70.43 259,160
2017-10-30 69.21 69.48 69.06 69.255 173,656
2017-10-27 70.64 70.70 69.29 70.305 677,885
2017-10-26 72.04 72.04 71.33 71.40 230,362
2017-10-25 71.67 71.67 70.77 71.305 242,851
2017-10-24 72.02 72.10 71.66 71.71 202,470
2017-10-23 72.19 72.32 71.80 72.205 272,694
2017-10-20 72.05 73.02 72.05 72.19 283,604
2017-10-19 73.73 73.73 73.03 73.055 243,120
2017-10-18 74.73 74.73 74.28 74.48 140,503
2017-10-17 75.32 75.39 74.64 74.96 263,172
2017-10-16 75.87 76.06 75.36 75.805 111,983
2017-10-13 75.44 75.98 75.35 75.96 278,070
2017-10-12 74.55 75.26 74.39 75.05 205,985

» More Colgate Palmolive Stock Price History

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