Skip to main content

Colgate-Palmolive (NY: CL )

89.95 +0.00 (+0.01%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 53.94 54.02 53.49 53.82 5,420,844 +0.38(+0.71%)
Oct 30, 2014 52.92 53.60 52.73 53.45 2,686,156 +0.45(+0.85%)
Oct 29, 2014 52.95 53.20 52.57 52.99 2,962,520 +0.05(+0.09%)
Oct 28, 2014 53.41 53.46 52.78 52.95 3,529,130 -0.26(-0.48%)
Oct 27, 2014 52.58 52.59 52.59 53.20 4,057,398 +0.61(+1.16%)
Oct 24, 2014 51.64 52.95 51.51 52.59 5,447,989 +0.24(+0.46%)
Oct 23, 2014 52.91 52.93 52.18 52.35 5,073,487 -0.22(-0.41%)
Oct 22, 2014 52.64 52.87 52.52 52.57 5,785,472 -0.08(-0.15%)
Oct 21, 2014 52.19 52.77 51.76 52.65 3,744,045 +0.71(+1.36%)
Oct 20, 2014 51.17 51.99 51.17 51.94 3,755,284 +0.65(+1.27%)
Oct 17, 2014 51.10 51.41 50.72 51.29 4,767,089 +0.50(+0.98%)
Oct 16, 2014 50.55 51.02 50.34 50.79 6,206,732 -0.34(-0.66%)
Oct 15, 2014 51.24 51.54 50.44 51.13 6,732,459 -0.42(-0.81%)
Oct 14, 2014 51.51 52.91 51.22 51.55 5,787,588 +0.18(+0.34%)
Oct 13, 2014 52.30 52.30 51.35 51.37 4,631,872 -0.88(-1.68%)
Oct 10, 2014 52.33 52.63 52.21 52.25 4,824,489 +0.07(+0.14%)
Oct 09, 2014 52.43 52.75 52.14 52.18 5,079,911 -0.50(-0.94%)
Oct 08, 2014 51.94 52.71 51.90 52.67 4,619,120 +0.74(+1.42%)
Oct 07, 2014 51.83 52.24 51.73 51.94 5,350,021 -0.30(-0.57%)
Oct 06, 2014 52.15 52.41 51.97 52.23 3,942,006 -0.15(-0.29%)
Oct 03, 2014 52.19 52.51 51.91 52.39 4,739,736 +0.54(+1.05%)
Oct 02, 2014 51.82 52.00 51.63 51.84 4,036,673 -0.09(-0.17%)
Oct 01, 2014 52.19 52.25 51.86 51.93 4,230,070 -0.26(-0.51%)
Sep 30, 2014 52.63 52.68 52.15 52.19 6,290,218 -0.33(-0.62%)
Sep 29, 2014 52.35 52.57 52.17 52.52 3,841,084 -0.06(-0.11%)
Sep 26, 2014 52.36 52.70 52.07 52.58 2,484,110 +0.18(+0.34%)
Sep 25, 2014 52.83 52.87 52.39 52.40 3,190,183 -0.60(-1.13%)
Sep 24, 2014 52.39 53.11 52.39 53.00 5,028,725 +0.66(+1.27%)
Sep 23, 2014 52.39 52.69 52.30 52.34 3,921,692 -0.23(-0.44%)
Sep 22, 2014 52.38 52.73 52.27 52.57 3,587,637 +0.33(+0.63%)
Sep 19, 2014 52.50 52.55 52.20 52.24 6,573,747 -0.02(-0.05%)
Sep 18, 2014 52.24 52.38 52.05 52.27 4,302,800 +0.06(+0.11%)
Sep 17, 2014 52.35 52.35 51.89 52.21 4,635,298 +0.08(+0.15%)
Sep 16, 2014 51.52 52.34 51.42 52.13 5,581,084 +0.50(+0.98%)
Sep 15, 2014 51.39 51.85 51.32 51.63 3,918,488 +0.02(+0.05%)
Sep 12, 2014 51.36 51.67 51.28 51.60 4,036,544 +0.05(+0.09%)
Sep 11, 2014 51.19 51.62 51.04 51.55 4,088,472 +0.34(+0.66%)
Sep 10, 2014 50.82 51.28 50.71 51.22 3,460,897 +0.46(+0.90%)
Sep 09, 2014 50.82 50.99 50.71 50.76 4,400,454 -0.17(-0.33%)
Sep 08, 2014 51.57 51.64 50.92 50.93 4,677,047 -0.98(-1.88%)
Sep 05, 2014 51.43 51.90 51.31 51.91 4,300,592 +0.44(+0.86%)
Sep 04, 2014 51.60 51.71 51.28 51.47 4,109,489 -0.09(-0.17%)
Sep 03, 2014 51.90 51.93 51.47 51.55 4,128,769 +0.00(+0.00%)
Sep 02, 2014 51.57 51.78 51.35 51.55 3,805,443 -0.25(-0.48%)
Aug 29, 2014 51.81 51.80 51.80 51.80 2,627,202 +0.18(+0.34%)
Aug 28, 2014 51.72 51.80 51.58 51.63 2,754,842 -0.26(-0.49%)
Aug 27, 2014 51.85 51.89 51.70 51.88 2,604,569 +0.03(+0.06%)
Aug 26, 2014 51.94 52.10 51.79 51.85 2,988,556 -0.06(-0.12%)
Aug 25, 2014 51.95 52.13 51.79 51.91 1,945,371 +0.24(+0.46%)
Aug 22, 2014 51.94 51.98 51.64 51.67 2,052,009 -0.19(-0.37%)
Aug 21, 2014 51.66 52.03 51.66 51.87 3,123,870 +0.11(+0.22%)
Aug 20, 2014 51.55 51.87 51.41 51.75 3,518,525 +0.33(+0.64%)
Aug 19, 2014 51.64 51.65 51.25 51.43 4,090,852 -0.29(-0.56%)
Aug 18, 2014 51.50 52.02 51.46 51.71 4,745,131 +0.39(+0.76%)
Aug 15, 2014 51.54 51.75 50.97 51.32 4,963,583 -0.06(-0.12%)
Aug 14, 2014 51.54 51.66 51.25 51.39 5,177,821 -0.14(-0.26%)
Aug 13, 2014 51.70 51.72 51.31 51.52 4,606,903 -0.03(-0.06%)
Aug 12, 2014 51.64 51.89 51.48 51.55 5,171,526 -0.51(-0.98%)
Aug 11, 2014 52.29 52.58 52.03 52.07 5,105,473 -0.10(-0.18%)
Aug 08, 2014 51.51 52.05 51.47 52.16 2,718,136 +0.58(+1.13%)
Aug 07, 2014 51.99 52.07 51.47 51.58 3,495,722 -0.28(-0.54%)
Aug 06, 2014 51.15 52.22 51.15 51.86 7,175,624 +0.82(+1.62%)
Aug 05, 2014 50.82 51.27 50.80 51.03 5,418,734 +0.01(+0.02%)
Aug 04, 2014 51.12 51.32 50.87 51.03 5,386,518 -0.15(-0.30%)
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.