Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 70.09 69.19 69.19 69.19 2,202,300 -0.85(-1.21%)
Dec 30, 2014 70.34 70.69 69.85 70.04 2,085,851 -0.44(-0.62%)
Dec 29, 2014 70.65 70.86 70.33 70.48 1,715,223 -0.40(-0.56%)
Dec 26, 2014 70.57 71.02 70.57 70.88 1,303,310 +0.41(+0.58%)
Dec 24, 2014 71.00 70.47 70.47 70.47 1,126,900 -0.53(-0.75%)
Dec 23, 2014 70.38 71.21 70.30 71.00 2,251,174 +0.74(+1.05%)
Dec 22, 2014 69.96 70.49 69.80 70.26 2,562,728 +0.28(+0.40%)
Dec 19, 2014 69.66 70.31 69.58 69.98 5,595,630 +0.50(+0.72%)
Dec 18, 2014 69.40 69.48 68.61 69.48 4,099,203 +0.82(+1.19%)
Dec 17, 2014 67.59 69.02 67.53 68.66 3,814,587 +1.15(+1.70%)
Dec 16, 2014 67.76 68.51 67.25 67.51 4,433,999 -0.44(-0.65%)
Dec 15, 2014 68.65 69.16 67.78 67.95 4,461,006 -0.62(-0.90%)
Dec 12, 2014 68.77 69.60 68.56 68.57 3,370,544 -0.71(-1.02%)
Dec 11, 2014 68.96 69.98 68.96 69.28 2,607,016 +0.41(+0.60%)
Dec 10, 2014 69.42 69.69 68.82 68.87 2,329,395 -0.46(-0.66%)
Dec 09, 2014 68.93 69.37 68.77 69.33 2,782,095 -0.11(-0.16%)
Dec 08, 2014 69.50 69.81 69.22 69.44 2,615,073 +0.07(+0.10%)
Dec 05, 2014 69.25 69.38 68.56 69.37 2,521,889 -0.08(-0.12%)
Dec 04, 2014 69.06 69.57 68.83 69.45 3,076,924 +0.39(+0.56%)
Dec 03, 2014 69.70 69.70 68.78 69.06 2,409,105 -0.80(-1.15%)
Dec 02, 2014 69.51 69.90 69.15 69.86 2,365,472 +0.46(+0.66%)
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.