Skip to main content

Colgate-Palmolive (NY: CL )

90.15 +0.20 (+0.22%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 51.53 51.37 51.37 51.37 2,319,860 -0.17(-0.34%)
Dec 30, 2013 51.54 51.68 51.36 51.54 2,402,724 +0.05(+0.09%)
Dec 27, 2013 51.26 51.56 51.19 51.49 2,303,516 +0.43(+0.83%)
Dec 26, 2013 50.97 51.10 50.80 51.07 2,136,980 +0.09(+0.19%)
Dec 24, 2013 50.97 51.12 50.85 50.97 1,334,453 +0.06(+0.12%)
Dec 23, 2013 51.14 51.14 50.69 50.91 3,206,564 -0.09(-0.17%)
Dec 20, 2013 50.63 51.24 50.55 51.00 5,927,934 +0.39(+0.78%)
Dec 19, 2013 50.78 50.86 50.45 50.60 4,510,598 -0.32(-0.62%)
Dec 18, 2013 50.24 50.95 49.47 50.92 5,002,107 +0.84(+1.67%)
Dec 17, 2013 50.41 50.47 49.85 50.08 2,848,629 -0.36(-0.72%)
Dec 16, 2013 50.52 50.73 50.28 50.45 3,397,868 +0.05(+0.09%)
Dec 13, 2013 50.54 50.62 50.13 50.40 2,704,553 +0.01(+0.02%)
Dec 12, 2013 51.22 51.26 50.38 50.39 4,017,971 -0.76(-1.49%)
Dec 11, 2013 51.07 51.47 51.00 51.15 4,047,006 +0.20(+0.39%)
Dec 10, 2013 51.53 51.56 50.86 50.96 4,094,392 -0.79(-1.52%)
Dec 09, 2013 51.90 51.98 51.60 51.75 2,971,548 +0.02(+0.05%)
Dec 06, 2013 51.30 51.89 51.27 51.72 3,033,138 +0.88(+1.74%)
Dec 05, 2013 51.08 51.24 50.78 50.84 2,608,472 -0.39(-0.77%)
Dec 04, 2013 51.15 51.31 50.67 51.23 3,507,073 -0.26(-0.50%)
Dec 03, 2013 51.21 51.54 51.11 51.49 2,772,220 +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.