Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 56.41 55.68 55.68 55.68 2,736,528 -0.68(-1.21%)
Dec 30, 2014 56.61 56.89 56.21 56.37 2,591,831 -0.35(-0.62%)
Dec 29, 2014 56.86 57.03 56.60 56.72 2,131,297 -0.32(-0.56%)
Dec 26, 2014 56.79 57.16 56.79 57.04 1,619,463 +0.33(+0.58%)
Dec 24, 2014 57.14 56.71 56.71 56.71 1,400,260 -0.43(-0.75%)
Dec 23, 2014 56.64 57.31 56.58 57.14 2,797,257 +0.60(+1.05%)
Dec 22, 2014 56.30 56.73 56.17 56.54 3,184,387 +0.23(+0.40%)
Dec 19, 2014 56.06 56.58 56.00 56.32 6,953,002 +0.40(+0.72%)
Dec 18, 2014 55.85 55.92 55.22 55.92 5,093,576 +0.66(+1.19%)
Dec 17, 2014 54.40 55.55 54.35 55.26 4,739,919 +0.93(+1.70%)
Dec 16, 2014 54.53 55.14 54.12 54.33 5,509,586 -0.35(-0.65%)
Dec 15, 2014 55.25 55.66 54.55 54.68 5,543,144 -0.50(-0.90%)
Dec 12, 2014 55.34 56.01 55.18 55.18 4,188,161 -0.57(-1.02%)
Dec 11, 2014 55.50 56.32 55.50 55.76 3,239,418 +0.33(+0.60%)
Dec 10, 2014 55.87 56.09 55.38 55.43 2,894,453 -0.37(-0.66%)
Dec 09, 2014 55.47 55.83 55.34 55.80 3,456,968 -0.09(-0.16%)
Dec 08, 2014 55.93 56.18 55.71 55.88 3,249,430 +0.06(+0.10%)
Dec 05, 2014 55.73 55.84 55.18 55.83 3,133,642 -0.06(-0.12%)
Dec 04, 2014 55.58 55.99 55.39 55.89 3,823,315 +0.31(+0.56%)
Dec 03, 2014 56.09 56.09 55.35 55.58 2,993,499 -0.64(-1.15%)
Dec 02, 2014 55.94 56.25 55.65 56.22 2,939,281 +0.37(+0.66%)
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.