Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.71 53.05 52.33 53.01 4,358,587 +0.63(+1.20%)
Mar 28, 2014 52.33 52.79 52.07 52.38 3,496,768 +0.03(+0.06%)
Mar 27, 2014 52.51 53.87 52.29 52.35 9,918,636 -0.17(-0.33%)
Mar 26, 2014 52.19 52.75 52.06 52.52 3,331,930 +0.41(+0.78%)
Mar 25, 2014 52.07 52.55 51.74 52.11 3,868,414 +0.38(+0.73%)
Mar 24, 2014 52.11 52.34 51.70 51.74 2,958,752 -0.12(-0.24%)
Mar 21, 2014 52.35 52.41 51.75 51.86 7,297,299 -0.11(-0.20%)
Mar 20, 2014 51.73 52.06 51.54 51.97 2,421,205 +0.16(+0.32%)
Mar 19, 2014 52.52 52.56 51.60 51.80 2,796,326 -0.78(-1.48%)
Mar 18, 2014 52.73 52.78 52.47 52.58 2,618,070 -0.05(-0.09%)
Mar 17, 2014 52.34 52.86 52.23 52.63 3,473,150 +0.47(+0.89%)
Mar 14, 2014 51.60 52.29 51.53 52.16 4,429,784 +0.49(+0.95%)
Mar 13, 2014 51.75 52.20 51.57 51.67 3,219,730 +0.01(+0.02%)
Mar 12, 2014 51.41 51.81 51.38 51.66 2,898,596 -0.06(-0.11%)
Mar 11, 2014 51.62 52.15 51.53 51.72 3,970,549 +0.20(+0.38%)
Mar 10, 2014 51.43 51.64 51.37 51.52 2,392,921 -0.07(-0.13%)
Mar 07, 2014 51.56 51.67 51.36 51.59 2,438,508 +0.09(+0.17%)
Mar 06, 2014 51.30 51.64 51.19 51.50 3,262,118 +0.33(+0.64%)
Mar 05, 2014 51.34 51.44 51.11 51.17 2,911,865 -0.32(-0.62%)
Mar 04, 2014 51.21 51.70 51.21 51.49 3,594,750 +0.65(+1.27%)
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.