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 (%)
Aug 29, 2014 51.25 51.24 51.24 51.24 2,655,920 +0.17(+0.34%)
Aug 28, 2014 51.16 51.24 51.02 51.07 2,784,955 -0.25(-0.49%)
Aug 27, 2014 51.29 51.33 51.14 51.32 2,633,039 +0.03(+0.06%)
Aug 26, 2014 51.38 51.53 51.23 51.29 3,021,224 -0.06(-0.12%)
Aug 25, 2014 51.39 51.57 51.23 51.35 1,966,636 +0.24(+0.46%)
Aug 22, 2014 51.38 51.42 51.08 51.12 2,074,439 -0.19(-0.37%)
Aug 21, 2014 51.10 51.46 51.10 51.31 3,158,017 +0.11(+0.22%)
Aug 20, 2014 51.00 51.31 50.85 51.19 3,556,986 +0.32(+0.64%)
Aug 19, 2014 51.08 51.09 50.70 50.87 4,135,568 -0.29(-0.56%)
Aug 18, 2014 50.94 51.46 50.90 51.16 4,796,999 +0.39(+0.76%)
Aug 15, 2014 50.98 51.19 50.42 50.77 5,017,839 -0.06(-0.12%)
Aug 14, 2014 50.98 51.10 50.70 50.83 5,234,419 -0.13(-0.26%)
Aug 13, 2014 51.14 51.16 50.76 50.97 4,657,261 -0.03(-0.06%)
Aug 12, 2014 51.08 51.33 50.93 51.00 5,228,055 -0.51(-0.98%)
Aug 11, 2014 51.73 52.01 51.46 51.50 5,161,280 -0.09(-0.18%)
Aug 08, 2014 50.96 51.49 50.92 51.60 2,747,848 +0.58(+1.13%)
Aug 07, 2014 51.43 51.51 50.91 51.02 3,533,933 -0.28(-0.54%)
Aug 06, 2014 50.60 51.65 50.60 51.30 7,254,061 +0.82(+1.62%)
Aug 05, 2014 50.27 50.72 50.25 50.48 5,477,966 +0.01(+0.02%)
Aug 04, 2014 50.57 50.77 50.32 50.47 5,445,397 -0.15(-0.30%)
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.