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
2018-08-20 67.75 67.83 67.58 67.65 272,276
2018-08-17 67.11 67.57 67.05 67.485 374,162
2018-08-16 66.19 66.81 66.175 66.67 316,695
2018-08-15 65.47 65.88 65.16 65.85 444,601
2018-08-14 65.67 65.86 65.53 65.53 236,716
2018-08-13 65.55 65.65 65.04 65.56 241,024
2018-08-10 65.35 65.81 65.29 65.435 283,323
2018-08-09 66.53 66.53 65.895 65.90 269,213
2018-08-08 67.00 67.09 66.58 66.65 203,295
2018-08-07 67.11 67.31 66.57 67.21 227,049
2018-08-06 67.47 67.58 67.20 67.36 240,368
2018-08-03 67.22 68.37 67.22 67.56 414,145
2018-08-02 66.47 67.42 66.21 67.30 401,879
2018-08-01 66.57 66.57 65.83 66.07 487,748
2018-07-31 66.93 67.29 66.57 66.93 361,673
2018-07-30 65.84 66.57 65.70 66.465 379,607
2018-07-27 63.89 67.27 63.89 66.57 456,259
2018-07-26 66.06 67.78 66.06 66.97 583,068
2018-07-25 65.39 66.01 65.39 65.98 329,169
2018-07-24 65.25 65.71 64.98 65.375 533,564
2018-07-23 66.04 66.04 65.55 65.955 428,550
2018-07-20 65.68 66.115 65.42 65.99 260,132
2018-07-19 64.89 66.00 64.89 65.76 385,419
2018-07-18 65.40 65.45 64.38 64.745 346,029
2018-07-17 65.52 65.89 65.51 65.58 289,542
2018-07-16 65.52 65.64 65.18 65.60 223,326
2018-07-13 65.48 65.79 65.19 65.60 251,056
2018-07-12 65.41 65.595 64.97 65.055 186,427
2018-07-11 65.89 65.89 65.18 65.27 236,046
2018-07-10 65.16 65.73 64.75 65.73 254,330

» More Colgate Palmolive Stock Price History

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