Colgate-Palmolive (NY: CL )

77.34 +0.13 (+0.17%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 7, 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%)
Dec 02, 2013 53.36 53.62 52.89 53.07 3,024,366 -0.43(-0.81%)
Nov 29, 2013 53.57 53.98 53.43 53.50 1,994,828 -0.02(-0.03%)
Nov 27, 2013 53.84 53.86 53.20 53.51 2,170,284 -0.15(-0.27%)
Nov 26, 2013 53.73 54.01 53.47 53.66 3,122,151 +0.05(+0.09%)
Nov 25, 2013 53.99 54.05 53.51 53.61 2,664,269 -0.25(-0.47%)
Nov 22, 2013 53.62 53.99 53.52 53.86 3,420,693 +0.23(+0.42%)
Nov 21, 2013 53.14 53.68 53.10 53.64 4,187,646 +0.59(+1.10%)
Nov 20, 2013 53.20 53.45 52.87 53.05 2,709,107 -0.02(-0.03%)
Nov 19, 2013 52.81 53.16 52.80 53.07 2,930,034 +0.08(+0.15%)
Nov 18, 2013 53.49 53.60 52.86 52.99 2,508,460 -0.49(-0.91%)
Nov 15, 2013 53.42 53.63 53.15 53.47 2,908,483 +0.15(+0.27%)
Nov 14, 2013 53.11 53.42 53.03 53.33 3,288,760 +0.41(+0.78%)
Nov 13, 2013 52.51 52.94 52.37 52.91 3,355,348 +0.30(+0.57%)
Nov 12, 2013 52.38 52.73 52.03 52.61 4,392,615 +0.08(+0.15%)
Nov 11, 2013 52.76 52.93 52.47 52.53 2,386,551 -0.17(-0.32%)
Nov 08, 2013 52.55 52.72 52.13 52.70 3,715,328 +0.02(+0.05%)
Nov 07, 2013 53.63 53.63 52.53 52.68 5,221,161 -0.98(-1.83%)
Nov 06, 2013 53.34 53.69 53.16 53.66 3,104,182 +0.53(+0.99%)
Nov 05, 2013 53.29 53.46 52.88 53.13 4,385,047 -0.30(-0.56%)
Nov 04, 2013 53.29 53.49 53.01 53.43 3,268,704 +0.28(+0.52%)
Nov 01, 2013 52.69 53.29 52.48 53.16 4,638,524 +0.54(+1.02%)
Oct 31, 2013 52.84 53.03 52.57 52.62 4,844,246 -0.40(-0.75%)
Oct 30, 2013 53.64 53.68 52.89 53.02 3,347,915 -0.59(-1.09%)
Oct 29, 2013 52.75 53.65 52.61 53.60 5,567,514 +0.96(+1.82%)
Oct 28, 2013 51.77 52.67 51.75 52.64 5,027,866 +0.94(+1.82%)
Oct 25, 2013 51.41 51.80 51.28 51.70 5,449,346 +0.46(+0.89%)
Oct 24, 2013 50.74 51.46 50.34 51.25 6,382,075 -0.35(-0.68%)
Oct 23, 2013 51.37 51.83 51.28 51.60 5,013,643 +0.00(+0.00%)
Oct 22, 2013 50.72 51.71 50.60 51.60 4,537,589 +0.98(+1.94%)
Oct 21, 2013 51.02 51.03 50.29 50.61 4,002,322 -0.45(-0.88%)
Oct 18, 2013 51.32 51.32 50.51 51.06 5,802,308 -0.21(-0.41%)
Oct 17, 2013 50.04 51.45 49.96 51.27 5,930,707 +0.91(+1.81%)
Oct 16, 2013 49.59 50.41 49.51 50.36 3,146,898 +0.85(+1.71%)
Oct 15, 2013 49.73 49.93 49.39 49.51 3,719,500 -0.24(-0.49%)
Oct 14, 2013 49.44 49.80 49.37 49.75 2,417,091 +0.06(+0.13%)
Oct 11, 2013 49.07 49.70 48.93 49.69 3,182,916 +0.53(+1.09%)
Oct 10, 2013 49.04 49.16 48.60 49.15 3,715,211 +0.78(+1.60%)
Oct 09, 2013 47.76 48.73 47.66 48.38 5,680,872 +0.70(+1.48%)
Oct 08, 2013 47.95 48.19 47.66 47.67 4,894,167 -0.20(-0.42%)
Oct 07, 2013 47.71 48.04 47.60 47.87 4,604,706 -0.10(-0.20%)
Oct 04, 2013 47.88 48.10 47.62 47.97 2,686,864 +0.09(+0.19%)
Oct 03, 2013 47.80 48.12 47.48 47.88 3,240,395 -0.17(-0.35%)
Oct 02, 2013 48.27 48.31 47.73 48.05 3,370,217 -0.53(-1.10%)
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.