Colgate-Palmolive (NY: CL )

75.00 -0.53 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 66.94 68.47 66.85 68.40 7,885,141 +1.48(+2.21%)
May 29, 2014 66.38 66.96 66.26 66.92 6,364,148 +0.80(+1.21%)
May 28, 2014 66.70 66.71 66.10 66.12 3,281,160 -0.59(-0.88%)
May 27, 2014 66.89 66.94 66.52 66.71 3,614,374 -0.02(-0.03%)
May 23, 2014 66.80 66.73 66.73 66.73 3,253,500 +0.21(+0.32%)
May 22, 2014 66.71 66.80 66.37 66.52 2,084,470 -0.29(-0.43%)
May 21, 2014 66.69 66.84 66.46 66.81 1,706,389 +0.25(+0.38%)
May 20, 2014 66.70 66.92 66.38 66.56 1,778,869 -0.17(-0.25%)
May 19, 2014 66.56 66.81 66.32 66.73 1,832,521 -0.19(-0.28%)
May 16, 2014 66.30 66.97 66.30 66.92 2,840,340 +0.51(+0.77%)
May 15, 2014 66.74 67.09 66.31 66.41 2,440,454 -0.55(-0.82%)
May 14, 2014 67.22 67.58 66.90 66.96 1,604,004 -0.30(-0.45%)
May 13, 2014 67.21 67.39 67.00 67.26 1,797,024 +0.07(+0.10%)
May 12, 2014 67.75 67.75 67.07 67.19 1,690,042 -0.46(-0.68%)
May 09, 2014 67.02 67.73 67.02 67.65 2,418,108 +0.55(+0.82%)
May 08, 2014 67.14 67.36 66.88 67.10 1,714,008 -0.13(-0.19%)
May 07, 2014 66.76 67.40 66.76 67.23 2,190,966 +0.52(+0.78%)
May 06, 2014 66.63 67.15 66.61 66.71 1,927,066 -0.19(-0.28%)
May 05, 2014 66.87 67.14 66.67 66.90 2,032,646 -0.20(-0.30%)
May 02, 2014 66.90 67.33 66.80 67.10 2,538,918 +0.09(+0.13%)
May 01, 2014 67.18 67.42 66.54 67.01 2,652,325 -0.29(-0.43%)
Apr 30, 2014 67.31 67.68 67.08 67.30 3,838,251 +0.26(+0.39%)
Apr 29, 2014 67.75 67.82 67.03 67.04 4,473,598 -0.82(-1.21%)
Apr 28, 2014 66.66 67.95 66.58 67.86 4,539,043 +1.62(+2.45%)
Apr 25, 2014 66.50 66.94 65.92 66.24 3,169,581 -0.19(-0.29%)
Apr 24, 2014 66.05 66.46 65.95 66.43 3,991,959 +0.56(+0.85%)
Apr 23, 2014 66.38 66.57 65.80 65.87 3,688,225 -0.49(-0.74%)
Apr 22, 2014 66.91 67.09 66.35 66.36 3,265,117 -0.48(-0.72%)
Apr 21, 2014 66.70 67.05 66.15 66.84 2,132,203 -0.10(-0.15%)
Apr 17, 2014 66.75 66.94 66.94 66.94 3,599,300 -0.24(-0.36%)
Apr 16, 2014 66.57 67.40 66.41 67.18 3,575,795 +0.81(+1.22%)
Apr 15, 2014 66.09 66.45 65.83 66.37 4,172,659 +0.51(+0.77%)
Apr 14, 2014 65.66 66.01 65.53 65.86 3,039,411 +0.55(+0.84%)
Apr 11, 2014 65.76 66.27 65.25 65.31 4,838,265 -0.63(-0.96%)
Apr 10, 2014 65.59 66.31 65.39 65.94 6,900,952 +0.21(+0.32%)
Apr 09, 2014 65.60 65.98 65.46 65.73 3,408,714 +0.10(+0.15%)
Apr 08, 2014 64.84 65.67 64.74 65.63 4,400,896 +0.71(+1.09%)
Apr 07, 2014 63.92 65.30 63.91 64.92 4,228,861 +0.70(+1.09%)
Apr 04, 2014 64.57 64.65 64.13 64.22 2,435,268 -0.06(-0.09%)
Apr 03, 2014 64.49 64.66 64.21 64.28 2,426,397 -0.02(-0.03%)
Apr 02, 2014 64.33 64.60 63.87 64.30 2,969,573 +0.08(+0.12%)
Apr 01, 2014 64.87 65.10 64.03 64.22 3,037,955 -0.65(-1.00%)
Mar 31, 2014 64.50 64.92 64.03 64.87 3,561,841 +0.77(+1.20%)
Mar 28, 2014 64.04 64.60 63.72 64.10 2,857,562 +0.04(+0.06%)
Mar 27, 2014 64.25 65.92 63.99 64.06 8,105,517 -0.21(-0.33%)
Mar 26, 2014 63.87 64.55 63.70 64.27 2,722,856 +0.50(+0.78%)
Mar 25, 2014 63.72 64.30 63.31 63.77 3,161,271 +0.46(+0.73%)
Mar 24, 2014 63.77 64.05 63.26 63.31 2,417,895 -0.15(-0.24%)
Mar 21, 2014 64.06 64.13 63.32 63.46 5,963,359 -0.13(-0.20%)
Mar 20, 2014 63.30 63.70 63.07 63.59 1,978,611 +0.20(+0.32%)
Mar 19, 2014 64.27 64.32 63.14 63.39 2,285,160 -0.95(-1.48%)
Mar 18, 2014 64.52 64.59 64.21 64.34 2,139,489 -0.06(-0.09%)
Mar 17, 2014 64.05 64.69 63.91 64.40 2,838,261 +0.57(+0.89%)
Mar 14, 2014 63.14 63.99 63.06 63.83 3,620,023 +0.60(+0.95%)
Mar 13, 2014 63.32 63.88 63.11 63.23 2,631,166 +0.01(+0.02%)
Mar 12, 2014 62.91 63.40 62.87 63.22 2,368,735 -0.07(-0.11%)
Mar 11, 2014 63.17 63.82 63.06 63.29 3,244,736 +0.24(+0.38%)
Mar 10, 2014 62.94 63.20 62.86 63.05 1,955,497 -0.08(-0.13%)
Mar 07, 2014 63.09 63.23 62.85 63.13 1,992,751 +0.11(+0.17%)
Mar 06, 2014 62.78 63.19 62.64 63.02 2,665,806 +0.40(+0.64%)
Mar 05, 2014 62.82 62.95 62.54 62.62 2,379,579 -0.39(-0.62%)
Mar 04, 2014 62.67 63.26 62.67 63.01 2,937,633 +0.79(+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.