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
2018-02-20 70.81 70.81 69.83 70.08 195,979
2018-02-16 71.09 71.835 71.01 71.69 191,173
2018-02-15 69.74 71.04 69.53 71.04 169,141
2018-02-14 69.87 69.97 69.12 69.72 199,006
2018-02-13 69.91 70.44 69.69 70.38 160,671
2018-02-12 70.33 70.76 69.82 70.20 253,560
2018-02-09 69.47 69.99 68.56 69.98 277,584
2018-02-08 70.28 70.28 69.11 69.21 244,563
2018-02-07 70.37 70.96 70.09 70.22 312,055
2018-02-06 68.91 70.50 68.67 70.38 564,908
2018-02-05 72.69 72.69 69.87 69.87 424,075
2018-02-02 72.90 73.11 72.34 72.40 207,410
2018-02-01 74.19 74.19 73.21 73.24 251,861
2018-01-31 74.37 74.67 73.22 74.265 334,314
2018-01-30 73.94 74.70 73.19 74.70 303,806
2018-01-29 73.39 74.29 72.90 73.99 469,437
2018-01-26 74.00 74.00 72.49 73.51 547,038
2018-01-25 76.78 77.36 76.71 77.28 272,352
2018-01-24 76.80 77.11 76.48 76.88 203,350
2018-01-23 76.78 77.14 76.41 76.93 160,705
2018-01-22 76.76 77.52 76.76 77.30 189,999
2018-01-19 77.05 77.77 77.05 77.535 213,771
2018-01-18 76.61 77.21 76.41 76.65 194,120
2018-01-17 75.91 77.10 75.67 76.70 176,636
2018-01-16 74.93 75.71 74.60 75.66 199,520
2018-01-12 74.63 74.79 74.235 74.64 140,392
2018-01-11 74.84 74.93 74.39 74.52 149,404
2018-01-10 75.28 75.28 74.50 74.86 172,458
2018-01-09 75.41 75.845 75.38 75.66 192,502
2018-01-08 75.10 75.61 75.10 75.52 70,460

» More Colgate Palmolive Stock Price History

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