Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.24 53.64 53.10 53.16 2,007,374 -0.02(-0.03%)
Nov 27, 2013 53.50 53.52 52.86 53.18 2,183,934 -0.15(-0.27%)
Nov 26, 2013 53.40 53.67 53.14 53.32 3,141,787 +0.05(+0.09%)
Nov 25, 2013 53.66 53.71 53.18 53.28 2,681,026 -0.25(-0.47%)
Nov 22, 2013 53.28 53.66 53.19 53.53 3,442,207 +0.23(+0.42%)
Nov 21, 2013 52.81 53.35 52.77 53.30 4,213,984 +0.58(+1.10%)
Nov 20, 2013 52.86 53.11 52.54 52.72 2,726,145 -0.02(-0.03%)
Nov 19, 2013 52.48 52.82 52.47 52.73 2,948,462 +0.08(+0.15%)
Nov 18, 2013 53.16 53.26 52.52 52.65 2,524,236 -0.48(-0.91%)
Nov 15, 2013 53.09 53.29 52.82 53.14 2,926,776 +0.15(+0.27%)
Nov 14, 2013 52.78 53.08 52.70 52.99 3,309,444 +0.41(+0.78%)
Nov 13, 2013 52.19 52.61 52.04 52.58 3,376,451 +0.30(+0.57%)
Nov 12, 2013 52.06 52.40 51.70 52.28 4,420,242 +0.08(+0.15%)
Nov 11, 2013 52.43 52.60 52.15 52.20 2,401,560 -0.17(-0.32%)
Nov 08, 2013 52.23 52.39 51.81 52.37 3,738,695 +0.02(+0.05%)
Nov 07, 2013 53.29 53.29 52.20 52.35 5,253,999 -0.98(-1.83%)
Nov 06, 2013 53.00 53.36 52.82 53.32 3,123,705 +0.53(+0.99%)
Nov 05, 2013 52.95 53.12 52.55 52.80 4,412,626 -0.30(-0.56%)
Nov 04, 2013 52.96 53.16 52.68 53.10 3,289,262 +0.27(+0.52%)
Nov 01, 2013 52.36 52.96 52.15 52.82 4,667,698 +0.53(+1.02%)
Oct 31, 2013 52.51 52.69 52.24 52.29 4,874,713 -0.40(-0.75%)
Oct 30, 2013 53.30 53.35 52.56 52.69 3,368,971 -0.58(-1.09%)
Oct 29, 2013 52.42 53.32 52.28 53.27 5,602,530 +0.95(+1.82%)
Oct 28, 2013 51.45 52.34 51.43 52.31 5,059,487 +0.94(+1.82%)
Oct 25, 2013 51.09 51.47 50.96 51.38 5,483,618 +0.45(+0.89%)
Oct 24, 2013 50.42 51.14 50.03 50.93 6,422,214 -0.35(-0.68%)
Oct 23, 2013 51.05 51.51 50.96 51.27 5,045,175 +0.00(+0.00%)
Oct 22, 2013 50.40 51.39 50.29 51.27 4,566,128 +0.98(+1.94%)
Oct 21, 2013 50.70 50.71 49.97 50.30 4,027,493 -0.44(-0.88%)
Oct 18, 2013 51.00 51.00 50.19 50.74 5,838,800 -0.21(-0.41%)
Oct 17, 2013 49.73 51.13 49.65 50.95 5,968,007 +0.91(+1.81%)
Oct 16, 2013 49.28 50.10 49.20 50.04 3,166,690 +0.84(+1.71%)
Oct 15, 2013 49.42 49.62 49.09 49.20 3,742,893 -0.24(-0.49%)
Oct 14, 2013 49.13 49.49 49.06 49.44 2,432,293 +0.06(+0.13%)
Oct 11, 2013 48.76 49.39 48.63 49.37 3,202,934 +0.53(+1.09%)
Oct 10, 2013 48.73 48.85 48.29 48.84 3,738,577 +0.77(+1.60%)
Oct 09, 2013 47.46 48.43 47.36 48.07 5,716,601 +0.70(+1.48%)
Oct 08, 2013 47.65 47.89 47.36 47.37 4,924,948 -0.20(-0.42%)
Oct 07, 2013 47.41 47.74 47.31 47.58 4,633,667 -0.10(-0.20%)
Oct 04, 2013 47.58 47.80 47.33 47.67 2,703,763 +0.09(+0.19%)
Oct 03, 2013 47.50 47.82 47.18 47.58 3,260,775 -0.17(-0.35%)
Oct 02, 2013 47.97 48.01 47.43 47.75 3,391,413 -0.53(-1.10%)
Oct 01, 2013 47.59 48.35 47.47 48.28 3,309,244 +0.63(+1.33%)
Sep 30, 2013 48.34 48.64 47.48 47.65 6,424,717 -0.51(-1.05%)
Sep 27, 2013 48.27 48.43 47.92 48.15 3,666,343 -0.37(-0.76%)
Sep 26, 2013 47.91 48.54 47.80 48.52 3,338,618 +0.84(+1.77%)
Sep 25, 2013 48.23 48.31 47.64 47.68 3,378,094 -0.43(-0.89%)
Sep 24, 2013 48.23 48.55 48.07 48.11 2,971,999 -0.27(-0.55%)
Sep 23, 2013 48.57 48.59 48.16 48.37 2,396,377 -0.19(-0.40%)
Sep 20, 2013 48.88 49.01 48.56 48.56 4,965,683 -0.43(-0.87%)
Sep 19, 2013 49.21 49.24 48.85 48.99 4,044,831 -0.18(-0.36%)
Sep 18, 2013 48.26 49.17 48.05 49.17 4,760,315 +1.12(+2.32%)
Sep 17, 2013 47.94 48.20 47.68 48.05 3,604,131 -0.18(-0.37%)
Sep 16, 2013 48.08 48.40 47.98 48.23 2,985,991 +0.47(+0.99%)
Sep 13, 2013 47.75 47.96 47.62 47.75 2,183,538 +0.12(+0.25%)
Sep 12, 2013 47.49 47.71 47.34 47.63 2,160,998 +0.02(+0.05%)
Sep 11, 2013 47.00 47.62 46.95 47.61 2,728,231 +0.53(+1.13%)
Sep 10, 2013 47.24 47.48 46.84 47.08 2,925,923 +0.02(+0.03%)
Sep 09, 2013 46.60 47.23 46.60 47.06 2,556,783 +0.46(+0.98%)
Sep 06, 2013 46.41 46.79 46.18 46.60 3,425,961 +0.38(+0.82%)
Sep 05, 2013 46.35 46.43 46.09 46.23 3,432,501 -0.22(-0.47%)
Sep 04, 2013 46.16 46.76 46.01 46.44 3,482,129 +0.28(+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.