Colgate-Palmolive (NY: CL )

72.91 +0.33 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 67.02 67.12 66.46 66.88 4,362,581 +0.47(+0.71%)
Oct 30, 2014 65.76 66.60 65.52 66.41 2,161,762 +0.56(+0.85%)
Oct 29, 2014 65.79 66.11 65.32 65.85 2,384,174 +0.06(+0.09%)
Oct 28, 2014 66.37 66.43 65.58 65.79 2,840,170 -0.32(-0.48%)
Oct 27, 2014 65.33 65.35 65.35 66.11 3,265,309 +0.76(+1.16%)
Oct 24, 2014 64.17 65.80 64.00 65.35 4,384,427 +0.30(+0.46%)
Oct 23, 2014 65.74 65.77 64.84 65.05 4,083,036 -0.27(-0.41%)
Oct 22, 2014 65.41 65.70 65.26 65.32 4,656,026 -0.10(-0.15%)
Oct 21, 2014 64.85 65.57 64.31 65.42 3,013,129 +0.88(+1.36%)
Oct 20, 2014 63.58 64.60 63.58 64.54 3,022,174 +0.81(+1.27%)
Oct 17, 2014 63.50 63.88 63.02 63.73 3,836,453 +0.62(+0.98%)
Oct 16, 2014 62.81 63.40 62.55 63.11 4,995,047 -0.42(-0.66%)
Oct 15, 2014 63.67 64.04 62.68 63.53 5,418,141 -0.88(-1.37%)
Oct 14, 2014 64.36 66.12 64.00 64.41 4,631,697 +0.22(+0.34%)
Oct 13, 2014 65.35 65.35 64.16 64.19 3,706,799 -1.10(-1.68%)
Oct 10, 2014 65.39 65.76 65.24 65.29 3,860,947 +0.09(+0.14%)
Oct 09, 2014 65.52 65.92 65.15 65.20 4,065,356 -0.62(-0.94%)
Oct 08, 2014 64.90 65.86 64.85 65.82 3,696,594 +0.92(+1.42%)
Oct 07, 2014 64.76 65.28 64.64 64.90 4,281,520 -0.37(-0.57%)
Oct 06, 2014 65.16 65.48 64.94 65.27 3,154,713 -0.19(-0.29%)
Oct 03, 2014 65.21 65.61 64.86 65.46 3,793,121 +0.68(+1.05%)
Oct 02, 2014 64.75 64.98 64.51 64.78 3,230,473 -0.11(-0.17%)
Oct 01, 2014 65.22 65.29 64.80 64.89 3,385,245 -0.33(-0.51%)
Sep 30, 2014 65.76 65.83 65.16 65.22 5,033,942 -0.41(-0.62%)
Sep 29, 2014 65.41 65.69 65.19 65.63 3,073,947 -0.07(-0.11%)
Sep 26, 2014 65.43 65.85 65.06 65.70 1,987,986 +0.22(+0.34%)
Sep 25, 2014 66.02 66.06 65.46 65.48 2,553,043 -0.75(-1.13%)
Sep 24, 2014 65.46 66.36 65.46 66.23 4,024,393 +0.83(+1.27%)
Sep 23, 2014 65.46 65.84 65.35 65.40 3,138,456 -0.29(-0.44%)
Sep 22, 2014 65.45 65.89 65.31 65.69 2,871,118 +0.41(+0.63%)
Sep 19, 2014 65.60 65.67 65.23 65.28 5,260,845 -0.03(-0.05%)
Sep 18, 2014 65.28 65.45 65.04 65.31 3,443,449 +0.07(+0.11%)
Sep 17, 2014 65.41 65.42 64.84 65.24 3,709,541 +0.10(+0.15%)
Sep 16, 2014 64.38 65.40 64.25 65.14 4,466,436 +0.63(+0.98%)
Sep 15, 2014 64.22 64.79 64.13 64.51 3,135,892 +0.03(+0.05%)
Sep 12, 2014 64.18 64.56 64.08 64.48 3,230,370 +0.06(+0.09%)
Sep 11, 2014 63.97 64.50 63.78 64.42 3,271,927 +0.42(+0.66%)
Sep 10, 2014 63.50 64.08 63.36 64.00 2,769,690 +0.57(+0.90%)
Sep 09, 2014 63.50 63.72 63.37 63.43 3,521,600 -0.21(-0.33%)
Sep 08, 2014 64.44 64.53 63.63 63.64 3,742,952 -1.22(-1.88%)
Sep 05, 2014 64.27 64.85 64.12 64.86 3,441,682 +0.55(+0.86%)
Sep 04, 2014 64.48 64.61 64.08 64.31 3,288,746 -0.11(-0.17%)
Sep 03, 2014 64.85 64.89 64.31 64.42 3,304,176 +0.00(+0.00%)
Sep 02, 2014 64.44 64.70 64.16 64.42 3,045,424 -0.31(-0.48%)
Aug 29, 2014 64.74 64.73 64.73 64.73 2,102,500 +0.22(+0.34%)
Aug 28, 2014 64.63 64.73 64.45 64.51 2,204,648 -0.32(-0.49%)
Aug 27, 2014 64.79 64.84 64.60 64.83 2,084,387 +0.04(+0.06%)
Aug 26, 2014 64.90 65.10 64.71 64.79 2,391,685 -0.08(-0.12%)
Aug 25, 2014 64.92 65.14 64.72 64.87 1,556,844 +0.30(+0.46%)
Aug 22, 2014 64.90 64.95 64.53 64.57 1,642,184 -0.24(-0.37%)
Aug 21, 2014 64.55 65.01 64.55 64.81 2,499,974 +0.14(+0.22%)
Aug 20, 2014 64.42 64.81 64.24 64.67 2,815,809 +0.41(+0.64%)
Aug 19, 2014 64.53 64.54 64.04 64.26 3,273,831 -0.36(-0.56%)
Aug 18, 2014 64.35 65.00 64.30 64.62 3,797,438 +0.49(+0.76%)
Aug 15, 2014 64.40 64.67 63.69 64.13 3,972,261 -0.08(-0.12%)
Aug 14, 2014 64.40 64.55 64.04 64.21 4,143,712 -0.17(-0.26%)
Aug 13, 2014 64.60 64.63 64.12 64.38 3,686,817 -0.04(-0.06%)
Aug 12, 2014 64.53 64.84 64.33 64.42 4,138,674 -0.64(-0.98%)
Aug 11, 2014 65.34 65.70 65.01 65.06 4,085,813 -0.12(-0.18%)
Aug 08, 2014 64.37 65.05 64.32 65.18 2,175,273 +0.73(+1.13%)
Aug 07, 2014 64.97 65.07 64.31 64.45 2,797,560 -0.35(-0.54%)
Aug 06, 2014 63.92 65.25 63.92 64.80 5,742,516 +1.03(+1.62%)
Aug 05, 2014 63.50 64.07 63.48 63.77 4,336,510 +0.01(+0.02%)
Aug 04, 2014 63.88 64.13 63.56 63.76 4,310,728 -0.19(-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.