Skip to main content

Colgate-Palmolive (NY: CL )

90.02 +0.07 (+0.08%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 47.14 47.43 46.30 46.46 6,588,722 -0.49(-1.05%)
Sep 27, 2013 47.06 47.23 46.73 46.95 3,759,934 -0.36(-0.76%)
Sep 26, 2013 46.72 47.33 46.61 47.32 3,423,843 +0.82(+1.77%)
Sep 25, 2013 47.03 47.11 46.45 46.49 3,464,327 -0.42(-0.89%)
Sep 24, 2013 47.03 47.34 46.88 46.91 3,047,866 -0.26(-0.55%)
Sep 23, 2013 47.36 47.38 46.96 47.17 2,457,550 -0.19(-0.40%)
Sep 20, 2013 47.67 47.79 47.35 47.35 5,092,443 -0.42(-0.87%)
Sep 19, 2013 47.98 48.01 47.64 47.77 4,148,084 -0.17(-0.36%)
Sep 18, 2013 47.06 47.94 46.85 47.94 4,881,832 +1.09(+2.32%)
Sep 17, 2013 46.75 47.00 46.49 46.85 3,696,134 -0.17(-0.37%)
Sep 16, 2013 46.88 47.20 46.78 47.03 3,062,215 +0.46(+0.99%)
Sep 13, 2013 46.56 46.77 46.44 46.56 2,239,277 +0.12(+0.25%)
Sep 12, 2013 46.31 46.52 46.16 46.45 2,216,162 +0.02(+0.05%)
Sep 11, 2013 45.83 46.43 45.78 46.42 2,797,875 +0.52(+1.13%)
Sep 10, 2013 46.06 46.30 45.67 45.91 3,000,613 +0.02(+0.03%)
Sep 09, 2013 45.44 46.05 45.44 45.89 2,622,050 +0.45(+0.98%)
Sep 06, 2013 45.25 45.62 45.03 45.44 3,513,416 +0.37(+0.82%)
Sep 05, 2013 45.19 45.27 44.94 45.07 3,520,123 -0.21(-0.47%)
Sep 04, 2013 45.01 45.59 44.86 45.29 3,571,018 +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.