Colgate-Palmolive (NY: CL )

77.36 +0.16 (+0.20%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.31 54.37 53.81 53.86 6,095,307 -0.34(-0.62%)
Sep 29, 2014 54.02 54.25 53.84 54.20 3,722,063 -0.06(-0.11%)
Sep 26, 2014 54.04 54.38 53.73 54.26 2,407,136 +0.18(+0.34%)
Sep 25, 2014 54.52 54.56 54.06 54.08 3,091,331 -0.62(-1.13%)
Sep 24, 2014 54.06 54.80 54.06 54.70 4,872,903 +0.69(+1.27%)
Sep 23, 2014 54.06 54.38 53.97 54.01 3,800,173 -0.24(-0.44%)
Sep 22, 2014 54.05 54.41 53.94 54.25 3,476,469 +0.34(+0.63%)
Sep 19, 2014 54.18 54.23 53.87 53.91 6,370,050 -0.02(-0.05%)
Sep 18, 2014 53.91 54.05 53.71 53.94 4,169,471 +0.06(+0.11%)
Sep 17, 2014 54.02 54.03 53.55 53.88 4,491,667 +0.08(+0.15%)
Sep 16, 2014 53.17 54.01 53.06 53.80 5,408,147 +0.52(+0.98%)
Sep 15, 2014 53.04 53.51 52.96 53.28 3,797,069 +0.02(+0.05%)
Sep 12, 2014 53.00 53.32 52.92 53.25 3,911,466 +0.05(+0.09%)
Sep 11, 2014 52.83 53.27 52.67 53.20 3,961,785 +0.35(+0.66%)
Sep 10, 2014 52.44 52.92 52.33 52.86 3,353,656 +0.47(+0.90%)
Sep 09, 2014 52.44 52.62 52.33 52.38 4,264,100 -0.17(-0.33%)
Sep 08, 2014 53.22 53.29 52.55 52.56 4,532,122 -1.01(-1.88%)
Sep 05, 2014 53.08 53.56 52.95 53.57 4,167,332 +0.45(+0.86%)
Sep 04, 2014 53.25 53.36 52.92 53.11 3,982,151 -0.09(-0.17%)
Sep 03, 2014 53.56 53.59 53.11 53.20 4,000,834 +0.00(+0.00%)
Sep 02, 2014 53.22 53.43 52.99 53.20 3,687,526 -0.26(-0.48%)
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%)
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.