Colgate-Palmolive (NY: CL )

77.90 +0.42 (+0.54%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 45.90 46.36 45.66 46.05 6,855,839 -0.08(-0.17%)
Jun 27, 2013 46.23 46.49 45.93 46.13 3,711,433 +0.31(+0.68%)
Jun 26, 2013 45.64 45.98 45.35 45.82 5,138,118 +0.63(+1.39%)
Jun 25, 2013 45.41 45.55 44.90 45.19 5,166,188 +0.06(+0.12%)
Jun 24, 2013 45.24 45.61 44.59 45.14 5,496,947 -0.53(-1.16%)
Jun 21, 2013 45.33 45.89 45.02 45.67 7,482,438 +0.76(+1.68%)
Jun 20, 2013 46.30 46.40 44.77 44.91 9,390,418 -1.71(-3.67%)
Jun 19, 2013 47.97 48.07 46.61 46.62 5,295,049 -1.37(-2.85%)
Jun 18, 2013 47.99 48.17 47.81 47.99 3,927,235 +0.05(+0.10%)
Jun 17, 2013 47.51 48.17 47.45 47.94 4,633,075 +0.66(+1.39%)
Jun 14, 2013 47.03 47.44 46.79 47.28 3,855,140 +0.29(+0.62%)
Jun 13, 2013 46.72 47.15 45.97 46.99 3,131,074 +0.24(+0.52%)
Jun 12, 2013 47.42 47.83 46.75 46.75 2,916,902 -0.37(-0.78%)
Jun 11, 2013 46.99 47.62 46.67 47.12 2,909,528 -0.16(-0.34%)
Jun 10, 2013 47.65 47.71 47.15 47.28 3,371,455 -0.23(-0.47%)
Jun 07, 2013 47.03 47.54 46.96 47.51 3,707,217 +0.85(+1.83%)
Jun 06, 2013 46.46 46.80 45.88 46.66 4,804,689 +0.11(+0.24%)
Jun 05, 2013 47.21 47.24 46.54 46.54 3,215,437 -0.78(-1.65%)
Jun 04, 2013 47.27 47.61 46.82 47.32 3,815,268 +0.22(+0.46%)
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.