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 (%)
Aug 29, 2014 51.81 51.80 51.80 51.80 2,627,202 +0.18(+0.34%)
Aug 28, 2014 51.72 51.80 51.58 51.63 2,754,842 -0.26(-0.49%)
Aug 27, 2014 51.85 51.89 51.70 51.88 2,604,569 +0.03(+0.06%)
Aug 26, 2014 51.94 52.10 51.79 51.85 2,988,556 -0.06(-0.12%)
Aug 25, 2014 51.95 52.13 51.79 51.91 1,945,371 +0.24(+0.46%)
Aug 22, 2014 51.94 51.98 51.64 51.67 2,052,009 -0.19(-0.37%)
Aug 21, 2014 51.66 52.03 51.66 51.87 3,123,870 +0.11(+0.22%)
Aug 20, 2014 51.55 51.87 51.41 51.75 3,518,525 +0.33(+0.64%)
Aug 19, 2014 51.64 51.65 51.25 51.43 4,090,852 -0.29(-0.56%)
Aug 18, 2014 51.50 52.02 51.46 51.71 4,745,131 +0.39(+0.76%)
Aug 15, 2014 51.54 51.75 50.97 51.32 4,963,583 -0.06(-0.12%)
Aug 14, 2014 51.54 51.66 51.25 51.39 5,177,821 -0.14(-0.26%)
Aug 13, 2014 51.70 51.72 51.31 51.52 4,606,903 -0.03(-0.06%)
Aug 12, 2014 51.64 51.89 51.48 51.55 5,171,526 -0.51(-0.98%)
Aug 11, 2014 52.29 52.58 52.03 52.07 5,105,473 -0.10(-0.18%)
Aug 08, 2014 51.51 52.05 51.47 52.16 2,718,136 +0.58(+1.13%)
Aug 07, 2014 51.99 52.07 51.47 51.58 3,495,722 -0.28(-0.54%)
Aug 06, 2014 51.15 52.22 51.15 51.86 7,175,624 +0.82(+1.62%)
Aug 05, 2014 50.82 51.27 50.80 51.03 5,418,734 +0.01(+0.02%)
Aug 04, 2014 51.12 51.32 50.87 51.03 5,386,518 -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.