Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.48 44.92 44.25 44.63 7,075,069 -0.08(-0.17%)
Jun 27, 2013 44.80 45.05 44.51 44.70 3,830,115 +0.30(+0.68%)
Jun 26, 2013 44.23 44.56 43.95 44.40 5,302,421 +0.61(+1.39%)
Jun 25, 2013 44.00 44.14 43.51 43.79 5,331,389 +0.05(+0.12%)
Jun 24, 2013 43.84 44.20 43.21 43.74 5,672,724 -0.51(-1.16%)
Jun 21, 2013 43.93 44.47 43.63 44.25 7,721,706 +0.73(+1.68%)
Jun 20, 2013 44.87 44.96 43.38 43.52 9,690,698 -1.66(-3.67%)
Jun 19, 2013 46.48 46.58 45.16 45.18 5,464,370 -1.32(-2.85%)
Jun 18, 2013 46.50 46.68 46.33 46.50 4,052,818 +0.05(+0.10%)
Jun 17, 2013 46.04 46.68 45.98 46.46 4,781,228 +0.64(+1.39%)
Jun 14, 2013 45.58 45.97 45.34 45.82 3,978,416 +0.28(+0.62%)
Jun 13, 2013 45.27 45.69 44.55 45.54 3,231,198 +0.23(+0.52%)
Jun 12, 2013 45.95 46.35 45.30 45.30 3,010,176 -0.36(-0.78%)
Jun 11, 2013 45.53 46.15 45.23 45.66 3,002,566 -0.16(-0.34%)
Jun 10, 2013 46.18 46.23 45.69 45.82 3,479,265 -0.22(-0.47%)
Jun 07, 2013 45.58 46.07 45.51 46.04 3,825,764 +0.83(+1.83%)
Jun 06, 2013 45.02 45.35 44.46 45.21 4,958,330 +0.11(+0.24%)
Jun 05, 2013 45.75 45.78 45.10 45.10 3,318,258 -0.76(-1.65%)
Jun 04, 2013 45.80 46.13 45.37 45.86 3,937,270 +0.21(+0.46%)
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.