Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.52 50.85 50.16 50.81 4,547,129 +0.60(+1.20%)
Mar 28, 2014 50.16 50.60 49.91 50.21 3,648,030 +0.03(+0.06%)
Mar 27, 2014 50.33 51.64 50.12 50.18 10,347,692 -0.16(-0.33%)
Mar 26, 2014 50.03 50.56 49.90 50.34 3,476,061 +0.39(+0.78%)
Mar 25, 2014 49.91 50.37 49.59 49.95 4,035,752 +0.36(+0.73%)
Mar 24, 2014 49.95 50.17 49.55 49.59 3,086,741 -0.12(-0.24%)
Mar 21, 2014 50.18 50.23 49.60 49.71 7,612,963 -0.10(-0.20%)
Mar 20, 2014 49.58 49.90 49.40 49.81 2,525,941 +0.16(+0.32%)
Mar 19, 2014 50.34 50.38 49.46 49.65 2,917,288 -0.74(-1.48%)
Mar 18, 2014 50.54 50.59 50.30 50.40 2,731,321 -0.05(-0.09%)
Mar 17, 2014 50.17 50.67 50.06 50.45 3,623,390 +0.45(+0.89%)
Mar 14, 2014 49.46 50.12 49.40 50.00 4,621,405 +0.47(+0.95%)
Mar 13, 2014 49.60 50.04 49.44 49.53 3,359,007 +0.01(+0.02%)
Mar 12, 2014 49.28 49.66 49.25 49.52 3,023,982 -0.05(-0.11%)
Mar 11, 2014 49.48 49.99 49.40 49.58 4,142,305 +0.19(+0.38%)
Mar 10, 2014 49.30 49.50 49.24 49.39 2,496,433 -0.06(-0.13%)
Mar 07, 2014 49.42 49.53 49.23 49.45 2,543,992 +0.09(+0.17%)
Mar 06, 2014 49.18 49.50 49.07 49.36 3,403,230 +0.31(+0.64%)
Mar 05, 2014 49.21 49.31 48.99 49.05 3,037,826 -0.31(-0.62%)
Mar 04, 2014 49.09 49.55 49.09 49.36 3,750,250 +0.62(+1.27%)
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.