Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 53.13 53.12 53.12 53.12 2,561,806 +0.18(+0.34%)
Aug 28, 2014 53.04 53.12 52.89 52.94 2,686,269 -0.26(-0.49%)
Aug 27, 2014 53.17 53.21 53.02 53.21 2,539,736 +0.03(+0.06%)
Aug 26, 2014 53.26 53.43 53.11 53.17 2,914,165 -0.07(-0.12%)
Aug 25, 2014 53.28 53.46 53.12 53.24 1,896,947 +0.25(+0.46%)
Aug 22, 2014 53.26 53.31 52.96 52.99 2,000,930 -0.20(-0.37%)
Aug 21, 2014 52.98 53.35 52.98 53.19 3,046,111 +0.11(+0.22%)
Aug 20, 2014 52.87 53.19 52.72 53.08 3,430,942 +0.34(+0.64%)
Aug 19, 2014 52.96 52.97 52.56 52.74 3,989,022 -0.30(-0.56%)
Aug 18, 2014 52.81 53.35 52.77 53.03 4,627,015 +0.40(+0.76%)
Aug 15, 2014 52.85 53.08 52.27 52.63 4,840,029 -0.07(-0.12%)
Aug 14, 2014 52.85 52.98 52.56 52.70 5,048,935 -0.14(-0.26%)
Aug 13, 2014 53.02 53.04 52.62 52.84 4,492,228 -0.03(-0.06%)
Aug 12, 2014 52.96 53.21 52.80 52.87 5,042,796 -0.53(-0.98%)
Aug 11, 2014 53.63 53.92 53.35 53.40 4,978,388 -0.10(-0.18%)
Aug 08, 2014 52.83 53.38 52.79 53.49 2,650,476 +0.60(+1.13%)
Aug 07, 2014 53.32 53.40 52.78 52.89 3,408,706 -0.29(-0.54%)
Aug 06, 2014 52.46 53.55 52.46 53.18 6,997,009 +0.85(+1.62%)
Aug 05, 2014 52.12 52.58 52.10 52.34 5,283,851 +0.01(+0.02%)
Aug 04, 2014 52.43 52.63 52.16 52.33 5,252,437 -0.16(-0.30%)
Aug 01, 2014 51.75 53.08 51.61 52.48 6,411,668 +0.45(+0.87%)
Jul 31, 2014 53.12 53.34 52.03 52.03 8,342,553 -2.22(-4.10%)
Jul 30, 2014 54.54 54.77 54.18 54.26 4,557,713 -0.21(-0.38%)
Jul 29, 2014 55.05 55.25 54.38 54.46 5,993,562 -0.80(-1.44%)
Jul 28, 2014 55.51 55.72 55.06 55.26 2,085,555 -0.21(-0.38%)
Jul 25, 2014 55.89 55.95 55.42 55.47 1,942,990 -0.43(-0.76%)
Jul 24, 2014 56.08 56.09 55.80 55.90 2,336,102 -0.05(-0.09%)
Jul 23, 2014 56.30 56.37 55.78 55.95 2,338,606 -0.34(-0.61%)
Jul 22, 2014 56.43 56.62 56.14 56.29 2,395,087 -0.14(-0.25%)
Jul 21, 2014 56.27 56.54 56.17 56.43 1,847,637 -0.11(-0.20%)
Jul 18, 2014 56.45 56.64 56.26 56.55 2,919,118 +0.25(+0.44%)
Jul 17, 2014 56.92 57.04 56.30 56.30 2,883,229 -0.70(-1.22%)
Jul 16, 2014 57.12 57.37 56.90 57.00 3,045,431 +0.12(+0.22%)
Jul 15, 2014 56.88 56.99 56.62 56.88 3,472,536 -0.11(-0.19%)
Jul 14, 2014 56.97 57.24 56.93 56.98 2,692,726 +0.22(+0.39%)
Jul 11, 2014 56.72 56.84 56.54 56.76 2,059,471 +0.08(+0.14%)
Jul 10, 2014 56.61 56.92 56.58 56.68 3,593,404 -0.19(-0.33%)
Jul 09, 2014 56.77 57.06 56.68 56.87 3,058,944 +0.12(+0.22%)
Jul 08, 2014 56.00 56.81 55.97 56.74 4,697,111 +0.52(+0.93%)
Jul 07, 2014 56.16 56.30 56.01 56.22 2,390,482 +0.03(+0.06%)
Jul 03, 2014 55.88 56.19 56.19 56.19 1,476,480 +0.29(+0.51%)
Jul 02, 2014 55.81 56.13 55.76 55.90 1,462,666 -0.01(-0.01%)
Jul 01, 2014 55.93 56.01 55.48 55.91 2,633,326 +0.24(+0.44%)
Jun 30, 2014 55.87 56.22 55.45 55.67 3,320,938 -0.20(-0.37%)
Jun 27, 2014 55.34 55.92 55.17 55.87 5,033,074 +0.43(+0.78%)
Jun 26, 2014 55.39 55.54 55.12 55.44 2,638,946 -0.04(-0.07%)
Jun 25, 2014 55.45 55.59 55.27 55.48 2,592,989 +0.00(+0.00%)
Jun 24, 2014 55.32 55.70 55.15 55.48 2,986,931 +0.10(+0.18%)
Jun 23, 2014 55.81 55.81 55.28 55.38 3,252,679 -0.45(-0.80%)
Jun 20, 2014 56.58 56.72 55.79 55.83 4,942,201 -0.86(-1.51%)
Jun 19, 2014 56.26 56.70 56.26 56.69 3,762,793 +0.57(+1.02%)
Jun 18, 2014 55.32 56.15 55.32 56.12 2,863,147 +0.69(+1.24%)
Jun 17, 2014 55.54 55.56 55.25 55.43 2,014,029 -0.16(-0.29%)
Jun 16, 2014 55.22 55.67 54.97 55.59 2,203,856 +0.19(+0.34%)
Jun 13, 2014 55.34 55.50 55.29 55.41 1,909,403 +0.02(+0.03%)
Jun 12, 2014 55.81 56.01 55.22 55.39 2,610,604 -0.64(-1.14%)
Jun 11, 2014 56.02 56.09 55.77 56.03 2,527,859 -0.06(-0.10%)
Jun 10, 2014 55.76 56.29 55.74 56.08 3,558,403 +0.55(+0.98%)
Jun 06, 2014 55.56 55.68 55.41 55.54 3,603,023 +0.05(+0.09%)
Jun 05, 2014 55.39 55.68 55.28 55.49 3,518,432 +0.20(+0.37%)
Jun 04, 2014 54.98 55.30 54.69 55.28 3,257,175 +0.38(+0.70%)
Jun 03, 2014 55.54 55.64 54.80 54.90 3,850,299 -0.79(-1.42%)
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.