Skip to main content

Colgate-Palmolive (NY: CL )

90.08 +0.13 (+0.14%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.20 51.38 50.94 50.99 4,999,152 -0.39(-0.75%)
Oct 30, 2013 51.97 52.02 51.25 51.38 3,454,972 -0.57(-1.09%)
Oct 29, 2013 51.12 51.99 50.98 51.94 5,745,548 +0.93(+1.82%)
Oct 28, 2013 50.17 51.04 50.15 51.01 5,188,643 +0.91(+1.82%)
Oct 25, 2013 49.82 50.19 49.69 50.10 5,623,601 +0.44(+0.89%)
Oct 24, 2013 49.17 49.86 48.78 49.66 6,586,156 -0.34(-0.68%)
Oct 23, 2013 49.78 50.23 49.69 50.00 5,173,965 +0.00(+0.00%)
Oct 22, 2013 49.15 50.11 49.04 50.00 4,682,689 +0.95(+1.94%)
Oct 21, 2013 49.44 49.45 48.73 49.04 4,130,305 -0.43(-0.88%)
Oct 18, 2013 49.73 49.73 48.94 49.48 5,987,850 -0.20(-0.41%)
Oct 17, 2013 48.49 49.85 48.41 49.68 6,120,353 +0.89(+1.81%)
Oct 16, 2013 48.05 48.85 47.97 48.80 3,247,527 +0.82(+1.71%)
Oct 15, 2013 48.19 48.38 47.86 47.97 3,838,439 -0.23(-0.49%)
Oct 14, 2013 47.91 48.26 47.84 48.21 2,494,383 +0.06(+0.13%)
Oct 11, 2013 47.55 48.16 47.42 48.15 3,284,696 +0.52(+1.09%)
Oct 10, 2013 47.52 47.64 47.09 47.63 3,834,012 +0.75(+1.60%)
Oct 09, 2013 46.28 47.22 46.18 46.88 5,862,530 +0.68(+1.48%)
Oct 08, 2013 46.46 46.70 46.18 46.19 5,050,668 -0.20(-0.42%)
Oct 07, 2013 46.23 46.56 46.13 46.39 4,751,952 -0.09(-0.20%)
Oct 04, 2013 46.40 46.61 46.15 46.48 2,772,782 +0.09(+0.19%)
Oct 03, 2013 46.32 46.63 46.01 46.40 3,344,014 -0.16(-0.35%)
Oct 02, 2013 46.77 46.81 46.25 46.56 3,477,986 -0.52(-1.10%)
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.