Colgate-Palmolive (NY: CL )

71.69 +0.58 (+0.81%)
Streaming Delayed Price Updated: 2:05 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 65.76 65.83 65.16 65.22 5,033,942 -0.41(-0.62%)
Sep 29, 2014 65.41 65.69 65.19 65.63 3,073,947 -0.07(-0.11%)
Sep 26, 2014 65.43 65.85 65.06 65.70 1,987,986 +0.22(+0.34%)
Sep 25, 2014 66.02 66.06 65.46 65.48 2,553,043 -0.75(-1.13%)
Sep 24, 2014 65.46 66.36 65.46 66.23 4,024,393 +0.83(+1.27%)
Sep 23, 2014 65.46 65.84 65.35 65.40 3,138,456 -0.29(-0.44%)
Sep 22, 2014 65.45 65.89 65.31 65.69 2,871,118 +0.41(+0.63%)
Sep 19, 2014 65.60 65.67 65.23 65.28 5,260,845 -0.03(-0.05%)
Sep 18, 2014 65.28 65.45 65.04 65.31 3,443,449 +0.07(+0.11%)
Sep 17, 2014 65.41 65.42 64.84 65.24 3,709,541 +0.10(+0.15%)
Sep 16, 2014 64.38 65.40 64.25 65.14 4,466,436 +0.63(+0.98%)
Sep 15, 2014 64.22 64.79 64.13 64.51 3,135,892 +0.03(+0.05%)
Sep 12, 2014 64.18 64.56 64.08 64.48 3,230,370 +0.06(+0.09%)
Sep 11, 2014 63.97 64.50 63.78 64.42 3,271,927 +0.42(+0.66%)
Sep 10, 2014 63.50 64.08 63.36 64.00 2,769,690 +0.57(+0.90%)
Sep 09, 2014 63.50 63.72 63.37 63.43 3,521,600 -0.21(-0.33%)
Sep 08, 2014 64.44 64.53 63.63 63.64 3,742,952 -1.22(-1.88%)
Sep 05, 2014 64.27 64.85 64.12 64.86 3,441,682 +0.55(+0.86%)
Sep 04, 2014 64.48 64.61 64.08 64.31 3,288,746 -0.11(-0.17%)
Sep 03, 2014 64.85 64.89 64.31 64.42 3,304,176 +0.00(+0.00%)
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.