Colgate-Palmolive (NY: CL )

77.66 +0.11 (+0.14%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 53.18 53.01 53.01 53.01 2,247,975 -0.18(-0.34%)
Dec 30, 2013 53.19 53.34 53.00 53.19 2,328,272 +0.05(+0.09%)
Dec 27, 2013 52.90 53.20 52.83 53.14 2,232,138 +0.44(+0.83%)
Dec 26, 2013 52.60 52.73 52.42 52.70 2,070,762 +0.10(+0.19%)
Dec 24, 2013 52.60 52.75 52.47 52.60 1,293,104 +0.06(+0.12%)
Dec 23, 2013 52.77 52.77 52.31 52.54 3,107,204 -0.09(-0.17%)
Dec 20, 2013 52.25 52.88 52.16 52.63 5,744,248 +0.41(+0.78%)
Dec 19, 2013 52.41 52.48 52.07 52.22 4,370,830 -0.33(-0.62%)
Dec 18, 2013 51.85 52.58 51.05 52.55 4,847,110 +0.86(+1.67%)
Dec 17, 2013 52.03 52.09 51.44 51.68 2,760,360 -0.37(-0.72%)
Dec 16, 2013 52.14 52.35 51.88 52.06 3,292,580 +0.05(+0.09%)
Dec 13, 2013 52.16 52.24 51.73 52.01 2,620,749 +0.01(+0.02%)
Dec 12, 2013 52.86 52.90 51.99 52.00 3,893,468 -0.79(-1.49%)
Dec 11, 2013 52.70 53.12 52.64 52.79 3,921,604 +0.20(+0.39%)
Dec 10, 2013 53.18 53.21 52.48 52.59 3,967,522 -0.81(-1.52%)
Dec 09, 2013 53.55 53.64 53.25 53.40 2,879,470 +0.02(+0.05%)
Dec 06, 2013 52.94 53.55 52.91 53.38 2,939,152 +0.91(+1.74%)
Dec 05, 2013 52.71 52.88 52.41 52.47 2,527,645 -0.41(-0.77%)
Dec 04, 2013 52.79 52.95 52.29 52.87 3,398,402 -0.27(-0.50%)
Dec 03, 2013 52.85 53.19 52.74 53.14 2,686,318 +0.07(+0.14%)
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.