Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 49.53 50.33 49.03 50.04 8,360,046 -0.21(-0.42%)
Jan 30, 2014 51.84 52.14 49.95 50.25 6,675,741 -0.08(-0.16%)
Jan 29, 2014 51.31 51.31 50.20 50.33 6,953,215 -1.05(-2.04%)
Jan 28, 2014 50.83 51.43 50.83 51.38 4,133,125 +0.62(+1.22%)
Jan 27, 2014 51.05 51.19 50.63 50.76 5,673,779 -0.23(-0.45%)
Jan 24, 2014 51.80 52.26 50.99 50.99 6,681,616 -0.86(-1.65%)
Jan 23, 2014 51.84 52.09 51.67 51.84 3,993,098 -0.47(-0.89%)
Jan 22, 2014 52.74 52.87 52.19 52.31 2,782,875 -0.32(-0.61%)
Jan 21, 2014 52.88 53.17 52.26 52.63 3,356,669 +0.03(+0.06%)
Jan 17, 2014 52.77 52.60 52.60 52.60 4,843,592 -0.23(-0.43%)
Jan 16, 2014 52.50 52.94 52.34 52.82 3,243,224 +0.16(+0.31%)
Jan 15, 2014 52.72 52.81 52.31 52.66 2,813,860 -0.06(-0.11%)
Jan 14, 2014 52.60 52.83 52.48 52.72 3,050,576 +0.13(+0.25%)
Jan 13, 2014 52.76 53.16 52.47 52.59 3,863,708 -0.32(-0.60%)
Jan 10, 2014 52.94 53.21 52.74 52.90 3,637,336 +0.05(+0.09%)
Jan 09, 2014 52.13 53.07 51.86 52.86 5,937,146 +1.20(+2.33%)
Jan 08, 2014 52.16 52.19 51.55 51.65 4,042,645 -0.54(-1.03%)
Jan 07, 2014 52.42 52.50 52.05 52.19 3,533,171 +0.05(+0.09%)
Jan 06, 2014 52.38 52.47 52.02 52.14 3,162,939 -0.03(-0.06%)
Jan 03, 2014 52.20 52.42 52.02 52.17 2,600,203 -0.10(-0.19%)
Jan 02, 2014 52.75 52.86 52.03 52.27 3,691,778 -0.74(-1.40%)
Dec 31, 2013 53.18 53.01 53.01 53.01 2,247,975 -0.18(-0.34%)
Dec 30, 2013 53.19 53.34 53.00 53.19 2,328,272 +0.05(+0.09%)
Dec 27, 2013 52.90 53.20 52.83 53.14 2,232,138 +0.44(+0.83%)
Dec 26, 2013 52.60 52.73 52.42 52.70 2,070,762 +0.10(+0.19%)
Dec 24, 2013 52.60 52.75 52.47 52.60 1,293,104 +0.06(+0.12%)
Dec 23, 2013 52.77 52.77 52.31 52.54 3,107,204 -0.09(-0.17%)
Dec 20, 2013 52.25 52.88 52.16 52.63 5,744,248 +0.41(+0.78%)
Dec 19, 2013 52.41 52.48 52.07 52.22 4,370,830 -0.33(-0.62%)
Dec 18, 2013 51.85 52.58 51.05 52.55 4,847,110 +0.86(+1.67%)
Dec 17, 2013 52.03 52.09 51.44 51.68 2,760,360 -0.37(-0.72%)
Dec 16, 2013 52.14 52.35 51.88 52.06 3,292,580 +0.05(+0.09%)
Dec 13, 2013 52.16 52.24 51.73 52.01 2,620,749 +0.01(+0.02%)
Dec 12, 2013 52.86 52.90 51.99 52.00 3,893,468 -0.79(-1.49%)
Dec 11, 2013 52.70 53.12 52.64 52.79 3,921,604 +0.20(+0.39%)
Dec 10, 2013 53.18 53.21 52.48 52.59 3,967,522 -0.81(-1.52%)
Dec 09, 2013 53.55 53.64 53.25 53.40 2,879,470 +0.02(+0.05%)
Dec 06, 2013 52.94 53.55 52.91 53.38 2,939,152 +0.91(+1.74%)
Dec 05, 2013 52.71 52.88 52.41 52.47 2,527,645 -0.41(-0.77%)
Dec 04, 2013 52.79 52.95 52.29 52.87 3,398,402 -0.27(-0.50%)
Dec 03, 2013 52.85 53.19 52.74 53.14 2,686,318 +0.07(+0.14%)
Dec 02, 2013 53.36 53.62 52.89 53.07 3,024,366 -0.43(-0.81%)
Nov 29, 2013 53.57 53.98 53.43 53.50 1,994,828 -0.02(-0.03%)
Nov 27, 2013 53.84 53.86 53.20 53.51 2,170,284 -0.15(-0.27%)
Nov 26, 2013 53.73 54.01 53.47 53.66 3,122,151 +0.05(+0.09%)
Nov 25, 2013 53.99 54.05 53.51 53.61 2,664,269 -0.25(-0.47%)
Nov 22, 2013 53.62 53.99 53.52 53.86 3,420,693 +0.23(+0.42%)
Nov 21, 2013 53.14 53.68 53.10 53.64 4,187,646 +0.59(+1.10%)
Nov 20, 2013 53.20 53.45 52.87 53.05 2,709,107 -0.02(-0.03%)
Nov 19, 2013 52.81 53.16 52.80 53.07 2,930,034 +0.08(+0.15%)
Nov 18, 2013 53.49 53.60 52.86 52.99 2,508,460 -0.49(-0.91%)
Nov 15, 2013 53.42 53.63 53.15 53.47 2,908,483 +0.15(+0.27%)
Nov 14, 2013 53.11 53.42 53.03 53.33 3,288,760 +0.41(+0.78%)
Nov 13, 2013 52.51 52.94 52.37 52.91 3,355,348 +0.30(+0.57%)
Nov 12, 2013 52.38 52.73 52.03 52.61 4,392,615 +0.08(+0.15%)
Nov 11, 2013 52.76 52.93 52.47 52.53 2,386,551 -0.17(-0.32%)
Nov 08, 2013 52.55 52.72 52.13 52.70 3,715,328 +0.02(+0.05%)
Nov 07, 2013 53.63 53.63 52.53 52.68 5,221,161 -0.98(-1.83%)
Nov 06, 2013 53.34 53.69 53.16 53.66 3,104,182 +0.53(+0.99%)
Nov 05, 2013 53.29 53.46 52.88 53.13 4,385,047 -0.30(-0.56%)
Nov 04, 2013 53.29 53.49 53.01 53.43 3,268,704 +0.28(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.