Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 46.63 46.92 45.80 45.96 6,660,743 -0.49(-1.05%)
Sep 27, 2013 46.56 46.72 46.23 46.45 3,801,034 -0.36(-0.76%)
Sep 26, 2013 46.21 46.82 46.11 46.80 3,461,269 +0.81(+1.77%)
Sep 25, 2013 46.52 46.60 45.95 45.99 3,502,195 -0.41(-0.89%)
Sep 24, 2013 46.52 46.83 46.37 46.40 3,081,182 -0.26(-0.55%)
Sep 23, 2013 46.85 46.87 46.45 46.66 2,484,413 -0.19(-0.40%)
Sep 20, 2013 47.15 47.27 46.84 46.84 5,148,108 -0.41(-0.87%)
Sep 19, 2013 47.46 47.49 47.12 47.25 4,193,426 -0.17(-0.36%)
Sep 18, 2013 46.55 47.42 46.35 47.42 4,935,195 +1.08(+2.32%)
Sep 17, 2013 46.25 46.49 45.99 46.35 3,736,536 -0.17(-0.37%)
Sep 16, 2013 46.38 46.69 46.28 46.52 3,095,688 +0.46(+0.99%)
Sep 13, 2013 46.06 46.26 45.94 46.06 2,263,755 +0.12(+0.25%)
Sep 12, 2013 45.81 46.02 45.66 45.94 2,240,386 +0.02(+0.05%)
Sep 11, 2013 45.33 45.93 45.28 45.92 2,828,458 +0.51(+1.13%)
Sep 10, 2013 45.56 45.80 45.18 45.41 3,033,413 +0.02(+0.03%)
Sep 09, 2013 44.95 45.56 44.95 45.39 2,650,711 +0.44(+0.98%)
Sep 06, 2013 44.77 45.13 44.54 44.95 3,551,821 +0.36(+0.82%)
Sep 05, 2013 44.70 44.78 44.46 44.59 3,558,601 -0.21(-0.47%)
Sep 04, 2013 44.53 45.10 44.38 44.80 3,610,053 +0.27(+0.61%)
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.