Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 53.47 53.46 53.46 53.46 2,545,794 +0.18(+0.34%)
Aug 28, 2014 53.38 53.46 53.23 53.28 2,669,479 -0.26(-0.49%)
Aug 27, 2014 53.51 53.55 53.35 53.54 2,523,862 +0.03(+0.06%)
Aug 26, 2014 53.60 53.76 53.44 53.51 2,895,952 -0.07(-0.12%)
Aug 25, 2014 53.62 53.80 53.45 53.57 1,885,091 +0.25(+0.46%)
Aug 22, 2014 53.60 53.64 53.29 53.33 1,988,424 -0.20(-0.37%)
Aug 21, 2014 53.31 53.69 53.31 53.52 3,027,072 +0.12(+0.22%)
Aug 20, 2014 53.20 53.52 53.05 53.41 3,409,499 +0.34(+0.64%)
Aug 19, 2014 53.29 53.30 52.89 53.07 3,964,091 -0.30(-0.56%)
Aug 18, 2014 53.14 53.68 53.10 53.37 4,598,096 +0.40(+0.76%)
Aug 15, 2014 53.19 53.41 52.60 52.96 4,809,779 -0.07(-0.12%)
Aug 14, 2014 53.19 53.31 52.89 53.03 5,017,379 -0.14(-0.26%)
Aug 13, 2014 53.35 53.38 52.95 53.17 4,464,152 -0.03(-0.06%)
Aug 12, 2014 53.29 53.55 53.13 53.20 5,011,279 -0.53(-0.98%)
Aug 11, 2014 53.96 54.26 53.69 53.73 4,947,273 -0.10(-0.18%)
Aug 08, 2014 53.16 53.72 53.12 53.83 2,633,911 +0.60(+1.13%)
Aug 07, 2014 53.66 53.74 53.11 53.23 3,387,402 -0.29(-0.54%)
Aug 06, 2014 52.79 53.89 52.79 53.52 6,953,278 +0.85(+1.62%)
Aug 05, 2014 52.44 52.91 52.43 52.67 5,250,827 +0.01(+0.02%)
Aug 04, 2014 52.76 52.96 52.49 52.66 5,219,609 -0.16(-0.30%)
Aug 01, 2014 52.08 53.41 51.94 52.81 6,371,595 +0.45(+0.87%)
Jul 31, 2014 53.46 53.67 52.36 52.36 8,290,412 -2.24(-4.10%)
Jul 30, 2014 54.89 55.11 54.52 54.60 4,529,227 -0.21(-0.38%)
Jul 29, 2014 55.39 55.60 54.72 54.80 5,956,102 -0.80(-1.44%)
Jul 28, 2014 55.86 56.07 55.41 55.61 2,072,520 -0.21(-0.38%)
Jul 25, 2014 56.24 56.30 55.77 55.82 1,930,847 -0.43(-0.76%)
Jul 24, 2014 56.43 56.44 56.15 56.25 2,321,502 -0.05(-0.09%)
Jul 23, 2014 56.65 56.73 56.13 56.30 2,323,990 -0.35(-0.61%)
Jul 22, 2014 56.79 56.98 56.49 56.65 2,380,117 -0.14(-0.25%)
Jul 21, 2014 56.62 56.89 56.52 56.79 1,836,090 -0.12(-0.20%)
Jul 18, 2014 56.80 56.99 56.61 56.90 2,900,874 +0.25(+0.44%)
Jul 17, 2014 57.28 57.40 56.65 56.65 2,865,208 -0.70(-1.22%)
Jul 16, 2014 57.48 57.73 57.26 57.36 3,026,397 +0.12(+0.22%)
Jul 15, 2014 57.23 57.35 56.98 57.23 3,450,832 -0.11(-0.19%)
Jul 14, 2014 57.33 57.60 57.29 57.34 2,675,897 +0.22(+0.39%)
Jul 11, 2014 57.08 57.20 56.90 57.12 2,046,599 +0.08(+0.14%)
Jul 10, 2014 56.96 57.28 56.94 57.04 3,570,945 -0.19(-0.33%)
Jul 09, 2014 57.13 57.42 57.04 57.22 3,039,825 +0.12(+0.22%)
Jul 08, 2014 56.35 57.17 56.32 57.10 4,667,754 +0.53(+0.93%)
Jul 07, 2014 56.52 56.65 56.37 56.58 2,375,541 +0.03(+0.06%)
Jul 03, 2014 56.23 56.54 56.54 56.54 1,467,252 +0.29(+0.51%)
Jul 02, 2014 56.16 56.49 56.12 56.26 1,453,524 -0.01(-0.01%)
Jul 01, 2014 56.28 56.36 55.83 56.26 2,616,868 +0.25(+0.44%)
Jun 30, 2014 56.22 56.58 55.80 56.02 3,300,182 -0.21(-0.37%)
Jun 27, 2014 55.69 56.27 55.52 56.22 5,001,618 +0.44(+0.78%)
Jun 26, 2014 55.74 55.89 55.47 55.79 2,622,452 -0.04(-0.07%)
Jun 25, 2014 55.80 55.94 55.62 55.83 2,576,783 +0.00(+0.00%)
Jun 24, 2014 55.67 56.05 55.50 55.83 2,968,263 +0.10(+0.18%)
Jun 23, 2014 56.16 56.16 55.63 55.73 3,232,350 -0.45(-0.80%)
Jun 20, 2014 56.94 57.08 56.14 56.18 4,911,313 -0.86(-1.51%)
Jun 19, 2014 56.62 57.06 56.62 57.04 3,739,276 +0.58(+1.02%)
Jun 18, 2014 55.67 56.50 55.67 56.47 2,845,252 +0.69(+1.24%)
Jun 17, 2014 55.89 55.91 55.60 55.78 2,001,441 -0.16(-0.29%)
Jun 16, 2014 55.57 56.02 55.32 55.94 2,190,082 +0.19(+0.34%)
Jun 13, 2014 55.69 55.84 55.63 55.75 1,897,469 +0.02(+0.03%)
Jun 12, 2014 56.16 56.36 55.57 55.74 2,594,288 -0.64(-1.14%)
Jun 11, 2014 56.37 56.44 56.12 56.38 2,512,060 -0.06(-0.10%)
Jun 10, 2014 56.11 56.64 56.09 56.44 3,536,163 +0.55(+0.99%)
Jun 06, 2014 55.91 56.03 55.75 55.89 3,580,504 +0.05(+0.09%)
Jun 05, 2014 55.74 56.03 55.63 55.84 3,496,442 +0.21(+0.37%)
Jun 04, 2014 55.33 55.65 55.03 55.63 3,236,818 +0.39(+0.70%)
Jun 03, 2014 55.89 55.99 55.15 55.24 3,826,235 -0.80(-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.