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 (%)
Oct 31, 2014 55.66 55.74 55.20 55.54 5,252,870 +0.39(+0.71%)
Oct 30, 2014 54.61 55.31 54.42 55.15 2,602,921 +0.47(+0.85%)
Oct 29, 2014 54.64 54.91 54.25 54.69 2,870,722 +0.05(+0.09%)
Oct 28, 2014 55.12 55.17 54.47 54.64 3,419,775 -0.27(-0.48%)
Oct 27, 2014 54.26 54.27 54.27 54.91 3,931,673 +0.63(+1.16%)
Oct 24, 2014 53.29 54.64 53.15 54.27 5,279,174 +0.25(+0.46%)
Oct 23, 2014 54.60 54.62 53.85 54.02 4,916,277 -0.22(-0.41%)
Oct 22, 2014 54.32 54.56 54.20 54.25 5,606,200 -0.08(-0.15%)
Oct 21, 2014 53.86 54.46 53.41 54.33 3,628,030 +0.73(+1.36%)
Oct 20, 2014 52.80 53.65 52.80 53.60 3,638,921 +0.67(+1.27%)
Oct 17, 2014 52.74 53.05 52.34 52.93 4,619,373 +0.51(+0.98%)
Oct 16, 2014 52.16 52.65 51.95 52.41 6,014,406 -0.35(-0.66%)
Oct 15, 2014 52.88 53.19 52.06 52.76 6,523,843 -0.43(-0.81%)
Oct 14, 2014 53.15 54.61 52.86 53.19 5,608,252 +0.18(+0.34%)
Oct 13, 2014 53.97 53.97 52.99 53.01 4,488,347 -0.91(-1.68%)
Oct 10, 2014 54.00 54.31 53.88 53.92 4,674,996 +0.07(+0.14%)
Oct 09, 2014 54.11 54.44 53.81 53.85 4,922,502 -0.51(-0.94%)
Oct 08, 2014 53.60 54.39 53.56 54.36 4,475,990 +0.76(+1.42%)
Oct 07, 2014 53.48 53.91 53.38 53.60 5,184,243 -0.31(-0.57%)
Oct 06, 2014 53.81 54.08 53.63 53.90 3,819,858 -0.16(-0.29%)
Oct 03, 2014 53.86 54.19 53.57 54.06 4,592,869 +0.56(+1.05%)
Oct 02, 2014 53.48 53.67 53.28 53.50 3,911,591 -0.09(-0.17%)
Oct 01, 2014 53.86 53.92 53.52 53.59 4,098,996 -0.27(-0.51%)
Sep 30, 2014 54.31 54.37 53.81 53.86 6,095,307 -0.34(-0.62%)
Sep 29, 2014 54.02 54.25 53.84 54.20 3,722,063 -0.06(-0.11%)
Sep 26, 2014 54.04 54.38 53.73 54.26 2,407,136 +0.18(+0.34%)
Sep 25, 2014 54.52 54.56 54.06 54.08 3,091,331 -0.62(-1.13%)
Sep 24, 2014 54.06 54.80 54.06 54.70 4,872,903 +0.69(+1.27%)
Sep 23, 2014 54.06 54.38 53.97 54.01 3,800,173 -0.24(-0.44%)
Sep 22, 2014 54.05 54.41 53.94 54.25 3,476,469 +0.34(+0.63%)
Sep 19, 2014 54.18 54.23 53.87 53.91 6,370,050 -0.02(-0.05%)
Sep 18, 2014 53.91 54.05 53.71 53.94 4,169,471 +0.06(+0.11%)
Sep 17, 2014 54.02 54.03 53.55 53.88 4,491,667 +0.08(+0.15%)
Sep 16, 2014 53.17 54.01 53.06 53.80 5,408,147 +0.52(+0.98%)
Sep 15, 2014 53.04 53.51 52.96 53.28 3,797,069 +0.02(+0.05%)
Sep 12, 2014 53.00 53.32 52.92 53.25 3,911,466 +0.05(+0.09%)
Sep 11, 2014 52.83 53.27 52.67 53.20 3,961,785 +0.35(+0.66%)
Sep 10, 2014 52.44 52.92 52.33 52.86 3,353,656 +0.47(+0.90%)
Sep 09, 2014 52.44 52.62 52.33 52.38 4,264,100 -0.17(-0.33%)
Sep 08, 2014 53.22 53.29 52.55 52.56 4,532,122 -1.01(-1.88%)
Sep 05, 2014 53.08 53.56 52.95 53.57 4,167,332 +0.45(+0.86%)
Sep 04, 2014 53.25 53.36 52.92 53.11 3,982,151 -0.09(-0.17%)
Sep 03, 2014 53.56 53.59 53.11 53.20 4,000,834 +0.00(+0.00%)
Sep 02, 2014 53.22 53.43 52.99 53.20 3,687,526 -0.26(-0.48%)
Aug 29, 2014 53.47 53.46 53.46 53.46 2,545,794 +0.18(+0.34%)
Aug 28, 2014 53.38 53.46 53.23 53.28 2,669,479 -0.26(-0.49%)
Aug 27, 2014 53.51 53.55 53.35 53.54 2,523,862 +0.03(+0.06%)
Aug 26, 2014 53.60 53.76 53.44 53.51 2,895,952 -0.07(-0.12%)
Aug 25, 2014 53.62 53.80 53.45 53.57 1,885,091 +0.25(+0.46%)
Aug 22, 2014 53.60 53.64 53.29 53.33 1,988,424 -0.20(-0.37%)
Aug 21, 2014 53.31 53.69 53.31 53.52 3,027,072 +0.12(+0.22%)
Aug 20, 2014 53.20 53.52 53.05 53.41 3,409,499 +0.34(+0.64%)
Aug 19, 2014 53.29 53.30 52.89 53.07 3,964,091 -0.30(-0.56%)
Aug 18, 2014 53.14 53.68 53.10 53.37 4,598,096 +0.40(+0.76%)
Aug 15, 2014 53.19 53.41 52.60 52.96 4,809,779 -0.07(-0.12%)
Aug 14, 2014 53.19 53.31 52.89 53.03 5,017,379 -0.14(-0.26%)
Aug 13, 2014 53.35 53.38 52.95 53.17 4,464,152 -0.03(-0.06%)
Aug 12, 2014 53.29 53.55 53.13 53.20 5,011,279 -0.53(-0.98%)
Aug 11, 2014 53.96 54.26 53.69 53.73 4,947,273 -0.10(-0.18%)
Aug 08, 2014 53.16 53.72 53.12 53.83 2,633,911 +0.60(+1.13%)
Aug 07, 2014 53.66 53.74 53.11 53.23 3,387,402 -0.29(-0.54%)
Aug 06, 2014 52.79 53.89 52.79 53.52 6,953,278 +0.85(+1.62%)
Aug 05, 2014 52.44 52.91 52.43 52.67 5,250,827 +0.01(+0.02%)
Aug 04, 2014 52.76 52.96 52.49 52.66 5,219,609 -0.16(-0.30%)
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.