Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 48.34 48.64 47.48 47.65 6,424,717 -0.51(-1.05%)
Sep 27, 2013 48.27 48.43 47.92 48.15 3,666,343 -0.37(-0.76%)
Sep 26, 2013 47.91 48.54 47.80 48.52 3,338,618 +0.84(+1.77%)
Sep 25, 2013 48.23 48.31 47.64 47.68 3,378,094 -0.43(-0.89%)
Sep 24, 2013 48.23 48.55 48.07 48.11 2,971,999 -0.27(-0.55%)
Sep 23, 2013 48.57 48.59 48.16 48.37 2,396,377 -0.19(-0.40%)
Sep 20, 2013 48.88 49.01 48.56 48.56 4,965,683 -0.43(-0.87%)
Sep 19, 2013 49.21 49.24 48.85 48.99 4,044,831 -0.18(-0.36%)
Sep 18, 2013 48.26 49.17 48.05 49.17 4,760,315 +1.12(+2.32%)
Sep 17, 2013 47.94 48.20 47.68 48.05 3,604,131 -0.18(-0.37%)
Sep 16, 2013 48.08 48.40 47.98 48.23 2,985,991 +0.47(+0.99%)
Sep 13, 2013 47.75 47.96 47.62 47.75 2,183,538 +0.12(+0.25%)
Sep 12, 2013 47.49 47.71 47.34 47.63 2,160,998 +0.02(+0.05%)
Sep 11, 2013 47.00 47.62 46.95 47.61 2,728,231 +0.53(+1.13%)
Sep 10, 2013 47.24 47.48 46.84 47.08 2,925,923 +0.02(+0.03%)
Sep 09, 2013 46.60 47.23 46.60 47.06 2,556,783 +0.46(+0.98%)
Sep 06, 2013 46.41 46.79 46.18 46.60 3,425,961 +0.38(+0.82%)
Sep 05, 2013 46.35 46.43 46.09 46.23 3,432,501 -0.22(-0.47%)
Sep 04, 2013 46.16 46.76 46.01 46.44 3,482,129 +0.28(+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.