Skip to main content

Colgate-Palmolive (NY: CL )

90.18 +0.23 (+0.26%)
Streaming Delayed Price Updated: 10:53 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%)
Oct 01, 2013 46.41 47.15 46.29 47.08 3,393,719 +0.62(+1.33%)
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%)
Sep 03, 2013 45.72 45.75 44.96 45.01 4,291,725 -0.25(-0.55%)
Aug 30, 2013 44.92 45.30 44.86 45.26 4,470,403 +0.41(+0.91%)
Aug 29, 2013 44.73 45.10 44.61 44.86 3,275,973 -0.02(-0.03%)
Aug 28, 2013 45.06 45.06 44.77 44.87 3,320,602 -0.29(-0.64%)
Aug 27, 2013 45.10 45.36 44.98 45.16 3,544,387 -0.45(-1.00%)
Aug 26, 2013 46.29 46.42 45.60 45.62 2,508,683 -0.63(-1.37%)
Aug 23, 2013 45.84 46.29 45.79 46.25 3,494,233 +0.45(+0.99%)
Aug 22, 2013 45.81 45.91 45.64 45.80 3,872,164 -0.05(-0.10%)
Aug 21, 2013 46.23 46.27 45.79 45.84 3,870,776 -0.45(-0.98%)
Aug 20, 2013 46.41 46.71 46.24 46.30 2,487,219 -0.05(-0.10%)
Aug 19, 2013 46.45 46.52 46.16 46.34 2,997,123 -0.25(-0.54%)
Aug 16, 2013 46.63 46.75 46.32 46.59 3,995,047 -0.27(-0.57%)
Aug 15, 2013 47.24 47.46 46.77 46.86 3,590,518 -0.67(-1.42%)
Aug 14, 2013 47.79 47.90 47.35 47.53 3,040,426 -0.32(-0.67%)
Aug 13, 2013 47.79 47.95 47.63 47.86 3,100,710 +0.09(+0.20%)
Aug 12, 2013 47.24 47.78 47.20 47.76 2,905,173 +0.22(+0.46%)
Aug 09, 2013 47.66 47.83 47.38 47.54 2,113,621 -0.18(-0.38%)
Aug 08, 2013 48.00 48.19 47.40 47.72 3,594,002 -0.02(-0.05%)
Aug 07, 2013 47.64 47.93 47.52 47.75 3,152,301 -0.04(-0.08%)
Aug 06, 2013 47.65 47.99 47.61 47.79 3,218,401 +0.01(+0.02%)
Aug 05, 2013 47.39 47.86 47.37 47.78 3,784,415 +0.35(+0.74%)
Aug 02, 2013 47.21 47.46 47.02 47.42 3,207,518 -0.02(-0.05%)
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.