Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Streaming Delayed Price Updated: 9:38 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.35 46.75 46.29 46.71 4,331,882 +0.42(+0.91%)
Aug 29, 2013 46.16 46.54 46.04 46.29 3,174,463 -0.02(-0.03%)
Aug 28, 2013 46.50 46.50 46.20 46.31 3,217,709 -0.30(-0.64%)
Aug 27, 2013 46.54 46.82 46.42 46.60 3,434,560 -0.47(-1.00%)
Aug 26, 2013 47.77 47.91 47.06 47.07 2,430,948 -0.65(-1.37%)
Aug 23, 2013 47.31 47.77 47.25 47.73 3,385,960 +0.47(+0.99%)
Aug 22, 2013 47.28 47.37 47.10 47.26 3,752,181 -0.05(-0.10%)
Aug 21, 2013 47.70 47.74 47.25 47.31 3,750,835 -0.47(-0.98%)
Aug 20, 2013 47.90 48.21 47.72 47.78 2,410,149 -0.05(-0.10%)
Aug 19, 2013 47.93 48.01 47.63 47.83 2,904,253 -0.26(-0.54%)
Aug 16, 2013 48.12 48.25 47.80 48.08 3,871,255 -0.27(-0.57%)
Aug 15, 2013 48.76 48.98 48.26 48.36 3,479,261 -0.70(-1.42%)
Aug 14, 2013 49.32 49.43 48.87 49.05 2,946,215 -0.33(-0.67%)
Aug 13, 2013 49.32 49.48 49.15 49.39 3,004,630 +0.10(+0.20%)
Aug 12, 2013 48.76 49.31 48.71 49.29 2,815,153 +0.23(+0.46%)
Aug 09, 2013 49.18 49.36 48.89 49.06 2,048,128 -0.19(-0.38%)
Aug 08, 2013 49.54 49.73 48.92 49.25 3,482,638 -0.02(-0.05%)
Aug 07, 2013 49.16 49.46 49.04 49.27 3,054,623 -0.04(-0.08%)
Aug 06, 2013 49.18 49.52 49.13 49.31 3,118,675 +0.01(+0.02%)
Aug 05, 2013 48.91 49.39 48.88 49.31 3,667,151 +0.36(+0.74%)
Aug 02, 2013 48.72 48.98 48.52 48.94 3,108,129 -0.02(-0.05%)
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.