Skip to main content

Colgate-Palmolive (NY: CL )

102.65 -0.53 (-0.51%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.48 48.24 47.00 47.96 8,721,681 -0.20(-0.42%)
Jan 30, 2014 49.69 49.98 47.88 48.17 6,964,517 -0.08(-0.16%)
Jan 29, 2014 49.18 49.18 48.12 48.24 7,253,994 -1.00(-2.04%)
Jan 28, 2014 48.72 49.29 48.72 49.25 4,311,914 +0.60(+1.22%)
Jan 27, 2014 48.93 49.07 48.53 48.65 5,919,213 -0.22(-0.45%)
Jan 24, 2014 49.65 50.09 48.87 48.87 6,970,646 -0.82(-1.66%)
Jan 23, 2014 49.69 49.93 49.53 49.69 4,165,830 -0.45(-0.89%)
Jan 22, 2014 50.56 50.68 50.03 50.14 2,903,255 -0.31(-0.61%)
Jan 21, 2014 50.69 50.97 50.09 50.45 3,501,871 +0.03(+0.06%)
Jan 17, 2014 50.58 50.41 50.41 50.41 5,053,114 -0.22(-0.43%)
Jan 16, 2014 50.32 50.74 50.17 50.63 3,383,519 +0.16(+0.31%)
Jan 15, 2014 50.53 50.62 50.14 50.48 2,935,582 -0.05(-0.11%)
Jan 14, 2014 50.41 50.64 50.31 50.53 3,182,537 +0.12(+0.25%)
Jan 13, 2014 50.57 50.95 50.29 50.41 4,030,844 -0.30(-0.60%)
Jan 10, 2014 50.74 51.01 50.55 50.71 3,794,679 +0.05(+0.09%)
Jan 09, 2014 49.97 50.87 49.71 50.66 6,193,973 +1.15(+2.33%)
Jan 08, 2014 50.00 50.02 49.41 49.51 4,217,520 -0.51(-1.03%)
Jan 07, 2014 50.25 50.32 49.89 50.02 3,686,008 +0.05(+0.09%)
Jan 06, 2014 50.21 50.30 49.86 49.98 3,299,760 -0.03(-0.06%)
Jan 03, 2014 50.03 50.25 49.86 50.01 2,712,682 -0.09(-0.19%)
Jan 02, 2014 50.56 50.67 49.87 50.10 3,851,476 -0.71(-1.40%)
Dec 31, 2013 50.98 50.81 50.81 50.81 2,345,218 -0.17(-0.34%)
Dec 30, 2013 50.98 51.12 50.80 50.98 2,428,988 +0.05(+0.09%)
Dec 27, 2013 50.70 51.00 50.64 50.94 2,328,696 +0.42(+0.83%)
Dec 26, 2013 50.42 50.55 50.25 50.52 2,160,339 +0.09(+0.19%)
Dec 24, 2013 50.42 50.56 50.30 50.42 1,349,040 +0.06(+0.12%)
Dec 23, 2013 50.59 50.59 50.14 50.36 3,241,615 -0.09(-0.17%)
Dec 20, 2013 50.08 50.69 50.00 50.45 5,992,731 +0.39(+0.78%)
Dec 19, 2013 50.24 50.31 49.91 50.06 4,559,903 -0.31(-0.62%)
Dec 18, 2013 49.70 50.40 48.93 50.37 5,056,785 +0.83(+1.67%)
Dec 17, 2013 49.87 49.93 49.31 49.54 2,879,767 -0.36(-0.72%)
Dec 16, 2013 49.98 50.18 49.73 49.90 3,435,010 +0.05(+0.09%)
Dec 13, 2013 50.00 50.07 49.59 49.85 2,734,117 +0.01(+0.02%)
Dec 12, 2013 50.66 50.71 49.84 49.85 4,061,891 -0.76(-1.49%)
Dec 11, 2013 50.52 50.91 50.45 50.60 4,091,244 +0.19(+0.39%)
Dec 10, 2013 50.98 51.01 50.31 50.41 4,139,148 -0.78(-1.52%)
Dec 09, 2013 51.33 51.42 51.04 51.19 3,004,030 +0.02(+0.05%)
Dec 06, 2013 50.75 51.33 50.72 51.16 3,066,293 +0.87(+1.74%)
Dec 05, 2013 50.52 50.69 50.24 50.29 2,636,985 -0.39(-0.77%)
Dec 04, 2013 50.60 50.76 50.12 50.68 3,545,409 -0.26(-0.50%)
Dec 03, 2013 50.66 50.98 50.55 50.94 2,802,522 +0.07(+0.14%)
Dec 02, 2013 51.15 51.40 50.69 50.87 3,155,193 -0.41(-0.81%)
Nov 29, 2013 51.35 51.74 51.22 51.28 2,081,119 -0.02(-0.03%)
Nov 27, 2013 51.61 51.62 50.99 51.29 2,264,166 -0.14(-0.27%)
Nov 26, 2013 51.51 51.77 51.26 51.44 3,257,208 +0.05(+0.09%)
Nov 25, 2013 51.75 51.81 51.29 51.39 2,779,519 -0.24(-0.47%)
Nov 22, 2013 51.40 51.75 51.30 51.63 3,568,665 +0.22(+0.42%)
Nov 21, 2013 50.94 51.46 50.90 51.41 4,368,794 +0.56(+1.10%)
Nov 20, 2013 50.99 51.23 50.68 50.85 2,826,297 -0.02(-0.03%)
Nov 19, 2013 50.62 50.95 50.61 50.87 3,056,781 +0.08(+0.15%)
Nov 18, 2013 51.27 51.37 50.66 50.79 2,616,970 -0.47(-0.91%)
Nov 15, 2013 51.21 51.40 50.94 51.26 3,034,298 +0.14(+0.27%)
Nov 14, 2013 50.91 51.20 50.84 51.12 3,431,024 +0.40(+0.78%)
Nov 13, 2013 50.34 50.74 50.20 50.72 3,500,492 +0.29(+0.57%)
Nov 12, 2013 50.21 50.54 49.87 50.43 4,582,630 +0.08(+0.15%)
Nov 11, 2013 50.57 50.73 50.30 50.35 2,489,787 -0.16(-0.32%)
Nov 08, 2013 50.38 50.53 49.97 50.52 3,876,044 +0.02(+0.05%)
Nov 07, 2013 51.40 51.40 50.35 50.49 5,447,017 -0.94(-1.83%)
Nov 06, 2013 51.12 51.47 50.95 51.44 3,238,462 +0.51(+0.99%)
Nov 05, 2013 51.08 51.24 50.69 50.93 4,574,734 -0.29(-0.56%)
Nov 04, 2013 51.08 51.27 50.81 51.22 3,410,101 +0.26(+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.