Skip to main content

Colgate-Palmolive (NY: CL )

102.50 -0.68 (-0.66%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 53.35 53.43 52.91 53.24 5,480,099 +0.37(+0.71%)
Oct 30, 2014 52.35 53.02 52.16 52.87 2,715,518 +0.45(+0.85%)
Oct 29, 2014 52.37 52.63 52.00 52.42 2,994,903 +0.05(+0.09%)
Oct 28, 2014 52.84 52.88 52.21 52.37 3,567,707 -0.25(-0.48%)
Oct 27, 2014 52.01 52.02 52.02 52.63 4,101,749 +0.61(+1.16%)
Oct 24, 2014 51.08 52.38 50.95 52.02 5,507,541 +0.24(+0.46%)
Oct 23, 2014 52.33 52.36 51.62 51.78 5,128,945 -0.22(-0.41%)
Oct 22, 2014 52.07 52.30 51.95 52.00 5,848,712 -0.08(-0.15%)
Oct 21, 2014 51.63 52.20 51.20 52.08 3,784,971 +0.70(+1.36%)
Oct 20, 2014 50.61 51.43 50.61 51.38 3,796,333 +0.64(+1.27%)
Oct 17, 2014 50.55 50.85 50.17 50.73 4,819,198 +0.49(+0.98%)
Oct 16, 2014 50.00 50.47 49.79 50.24 6,274,577 -0.33(-0.66%)
Oct 15, 2014 50.69 50.98 49.90 50.57 6,806,051 -0.41(-0.81%)
Oct 14, 2014 50.95 52.34 50.66 50.99 5,850,852 +0.17(+0.34%)
Oct 13, 2014 51.73 51.73 50.79 50.81 4,682,502 -0.87(-1.68%)
Oct 10, 2014 51.76 52.06 51.65 51.69 4,877,225 +0.07(+0.14%)
Oct 09, 2014 51.87 52.18 51.57 51.61 5,135,439 -0.49(-0.94%)
Oct 08, 2014 51.38 52.14 51.34 52.10 4,669,611 +0.73(+1.42%)
Oct 07, 2014 51.27 51.68 51.17 51.38 5,408,501 -0.29(-0.57%)
Oct 06, 2014 51.58 51.84 51.41 51.67 3,985,096 -0.15(-0.29%)
Oct 03, 2014 51.62 51.94 51.34 51.82 4,791,546 +0.54(+1.05%)
Oct 02, 2014 51.26 51.44 51.07 51.28 4,080,798 -0.09(-0.17%)
Oct 01, 2014 51.63 51.69 51.30 51.37 4,276,309 -0.26(-0.51%)
Sep 30, 2014 52.06 52.11 51.58 51.63 6,358,976 -0.32(-0.62%)
Sep 29, 2014 51.78 52.00 51.61 51.95 3,883,071 -0.06(-0.11%)
Sep 26, 2014 51.80 52.13 51.50 52.01 2,511,263 +0.17(+0.34%)
Sep 25, 2014 52.26 52.29 51.82 51.84 3,225,055 -0.59(-1.13%)
Sep 24, 2014 51.82 52.53 51.82 52.43 5,083,693 +0.66(+1.27%)
Sep 23, 2014 51.82 52.12 51.73 51.77 3,964,560 -0.23(-0.44%)
Sep 22, 2014 51.81 52.16 51.70 52.00 3,626,853 +0.32(+0.63%)
Sep 19, 2014 51.93 51.99 51.64 51.68 6,645,604 -0.02(-0.05%)
Sep 18, 2014 51.68 51.81 51.49 51.70 4,349,833 +0.06(+0.11%)
Sep 17, 2014 51.78 51.79 51.33 51.65 4,685,966 +0.08(+0.15%)
Sep 16, 2014 50.97 51.77 50.86 51.57 5,642,091 +0.50(+0.98%)
Sep 15, 2014 50.84 51.29 50.77 51.07 3,961,321 +0.02(+0.05%)
Sep 12, 2014 50.81 51.11 50.73 51.04 4,080,668 +0.05(+0.09%)
Sep 11, 2014 50.64 51.06 50.49 51.00 4,133,163 +0.33(+0.66%)
Sep 10, 2014 50.27 50.72 50.16 50.66 3,498,727 +0.45(+0.90%)
Sep 09, 2014 50.27 50.44 50.16 50.21 4,448,555 -0.17(-0.33%)
Sep 08, 2014 51.01 51.08 50.37 50.38 4,728,171 -0.97(-1.88%)
Sep 05, 2014 50.88 51.34 50.76 51.34 4,347,601 +0.44(+0.86%)
Sep 04, 2014 51.04 51.15 50.73 50.91 4,154,409 -0.09(-0.17%)
Sep 03, 2014 51.34 51.37 50.91 51.00 4,173,901 +0.00(+0.00%)
Sep 02, 2014 51.01 51.22 50.79 51.00 3,847,040 -0.25(-0.48%)
Aug 29, 2014 51.25 51.24 51.24 51.24 2,655,920 +0.17(+0.34%)
Aug 28, 2014 51.16 51.24 51.02 51.07 2,784,955 -0.25(-0.49%)
Aug 27, 2014 51.29 51.33 51.14 51.32 2,633,039 +0.03(+0.06%)
Aug 26, 2014 51.38 51.53 51.23 51.29 3,021,224 -0.06(-0.12%)
Aug 25, 2014 51.39 51.57 51.23 51.35 1,966,636 +0.24(+0.46%)
Aug 22, 2014 51.38 51.42 51.08 51.12 2,074,439 -0.19(-0.37%)
Aug 21, 2014 51.10 51.46 51.10 51.31 3,158,017 +0.11(+0.22%)
Aug 20, 2014 51.00 51.31 50.85 51.19 3,556,986 +0.32(+0.64%)
Aug 19, 2014 51.08 51.09 50.70 50.87 4,135,568 -0.29(-0.56%)
Aug 18, 2014 50.94 51.46 50.90 51.16 4,796,999 +0.39(+0.76%)
Aug 15, 2014 50.98 51.19 50.42 50.77 5,017,839 -0.06(-0.12%)
Aug 14, 2014 50.98 51.10 50.70 50.83 5,234,419 -0.13(-0.26%)
Aug 13, 2014 51.14 51.16 50.76 50.97 4,657,261 -0.03(-0.06%)
Aug 12, 2014 51.08 51.33 50.93 51.00 5,228,055 -0.51(-0.98%)
Aug 11, 2014 51.73 52.01 51.46 51.50 5,161,280 -0.09(-0.18%)
Aug 08, 2014 50.96 51.49 50.92 51.60 2,747,848 +0.58(+1.13%)
Aug 07, 2014 51.43 51.51 50.91 51.02 3,533,933 -0.28(-0.54%)
Aug 06, 2014 50.60 51.65 50.60 51.30 7,254,061 +0.82(+1.62%)
Aug 05, 2014 50.27 50.72 50.25 50.48 5,477,966 +0.01(+0.02%)
Aug 04, 2014 50.57 50.77 50.32 50.47 5,445,397 -0.15(-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.