Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.29 54.51 53.22 54.46 9,904,150 +1.18(+2.21%)
May 29, 2014 52.85 53.31 52.75 53.28 7,993,703 +0.64(+1.21%)
May 28, 2014 53.10 53.11 52.63 52.64 4,121,308 -0.47(-0.88%)
May 27, 2014 53.25 53.29 52.96 53.11 4,539,843 -0.02(-0.03%)
May 23, 2014 53.18 53.13 53.13 53.13 4,086,566 +0.17(+0.32%)
May 22, 2014 53.11 53.18 52.84 52.96 2,618,203 -0.23(-0.43%)
May 21, 2014 53.09 53.22 52.91 53.19 2,143,314 +0.20(+0.38%)
May 20, 2014 53.10 53.28 52.85 52.99 2,234,352 -0.14(-0.25%)
May 19, 2014 52.99 53.19 52.80 53.13 2,301,742 -0.15(-0.28%)
May 16, 2014 52.78 53.32 52.78 53.28 3,567,615 +0.41(+0.77%)
May 15, 2014 53.13 53.41 52.79 52.87 3,065,338 -0.44(-0.82%)
May 14, 2014 53.52 53.80 53.26 53.31 2,014,713 -0.24(-0.45%)
May 13, 2014 53.51 53.65 53.34 53.55 2,257,156 +0.06(+0.10%)
May 12, 2014 53.94 53.94 53.40 53.49 2,122,781 -0.37(-0.68%)
May 09, 2014 53.36 53.92 53.36 53.86 3,037,270 +0.44(+0.82%)
May 08, 2014 53.45 53.63 53.25 53.42 2,152,883 -0.10(-0.19%)
May 07, 2014 53.15 53.66 53.15 53.52 2,751,968 +0.41(+0.78%)
May 06, 2014 53.05 53.46 53.04 53.11 2,420,495 -0.15(-0.28%)
May 05, 2014 53.24 53.45 53.08 53.26 2,553,109 -0.16(-0.30%)
May 02, 2014 53.26 53.60 53.18 53.42 3,189,014 +0.07(+0.13%)
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.