Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.31 54.37 53.81 53.86 6,095,307 -0.34(-0.62%)
Sep 29, 2014 54.02 54.25 53.84 54.20 3,722,063 -0.06(-0.11%)
Sep 26, 2014 54.04 54.38 53.73 54.26 2,407,136 +0.18(+0.34%)
Sep 25, 2014 54.52 54.56 54.06 54.08 3,091,331 -0.62(-1.13%)
Sep 24, 2014 54.06 54.80 54.06 54.70 4,872,903 +0.69(+1.27%)
Sep 23, 2014 54.06 54.38 53.97 54.01 3,800,173 -0.24(-0.44%)
Sep 22, 2014 54.05 54.41 53.94 54.25 3,476,469 +0.34(+0.63%)
Sep 19, 2014 54.18 54.23 53.87 53.91 6,370,050 -0.02(-0.05%)
Sep 18, 2014 53.91 54.05 53.71 53.94 4,169,471 +0.06(+0.11%)
Sep 17, 2014 54.02 54.03 53.55 53.88 4,491,667 +0.08(+0.15%)
Sep 16, 2014 53.17 54.01 53.06 53.80 5,408,147 +0.52(+0.98%)
Sep 15, 2014 53.04 53.51 52.96 53.28 3,797,069 +0.02(+0.05%)
Sep 12, 2014 53.00 53.32 52.92 53.25 3,911,466 +0.05(+0.09%)
Sep 11, 2014 52.83 53.27 52.67 53.20 3,961,785 +0.35(+0.66%)
Sep 10, 2014 52.44 52.92 52.33 52.86 3,353,656 +0.47(+0.90%)
Sep 09, 2014 52.44 52.62 52.33 52.38 4,264,100 -0.17(-0.33%)
Sep 08, 2014 53.22 53.29 52.55 52.56 4,532,122 -1.01(-1.88%)
Sep 05, 2014 53.08 53.56 52.95 53.57 4,167,332 +0.45(+0.86%)
Sep 04, 2014 53.25 53.36 52.92 53.11 3,982,151 -0.09(-0.17%)
Sep 03, 2014 53.56 53.59 53.11 53.20 4,000,834 +0.00(+0.00%)
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.