Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 57.21 58.05 57.16 57.80 2,259,634 +0.75(+1.31%)
Nov 26, 2014 56.87 57.05 57.05 57.05 2,281,961 +0.30(+0.53%)
Nov 25, 2014 56.45 56.85 56.33 56.75 3,095,147 +0.32(+0.56%)
Nov 24, 2014 56.89 56.92 56.40 56.43 3,035,734 -0.32(-0.57%)
Nov 21, 2014 57.00 57.19 56.75 56.76 3,784,037 +0.23(+0.41%)
Nov 20, 2014 56.57 56.81 56.40 56.52 1,991,987 -0.19(-0.34%)
Nov 19, 2014 56.41 56.74 56.18 56.72 2,572,676 +0.27(+0.47%)
Nov 18, 2014 56.47 56.57 56.17 56.45 2,264,664 +0.04(+0.07%)
Nov 17, 2014 56.04 56.45 55.93 56.41 2,348,154 +0.30(+0.53%)
Nov 14, 2014 56.64 56.76 56.07 56.11 3,678,216 -0.61(-1.07%)
Nov 13, 2014 57.26 57.30 56.69 56.72 2,789,506 -0.34(-0.60%)
Nov 12, 2014 56.67 57.20 56.58 57.06 2,596,353 +0.19(+0.34%)
Nov 11, 2014 56.90 57.06 56.72 56.87 1,818,109 -0.07(-0.12%)
Nov 10, 2014 56.41 56.94 56.33 56.93 2,980,029 +0.42(+0.73%)
Nov 07, 2014 56.54 56.64 56.10 56.52 2,278,671 -0.05(-0.09%)
Nov 06, 2014 56.62 56.64 56.26 56.57 3,018,938 -0.03(-0.06%)
Nov 05, 2014 57.15 57.15 56.38 56.60 3,046,182 +0.08(+0.15%)
Nov 04, 2014 55.79 56.60 55.76 56.52 4,619,131 +0.53(+0.95%)
Nov 03, 2014 55.48 56.03 55.40 55.98 3,392,323 +0.44(+0.79%)
Oct 31, 2014 55.66 55.74 55.20 55.54 5,252,870 +0.39(+0.71%)
Oct 30, 2014 54.61 55.31 54.42 55.15 2,602,921 +0.47(+0.85%)
Oct 29, 2014 54.64 54.91 54.25 54.69 2,870,722 +0.05(+0.09%)
Oct 28, 2014 55.12 55.17 54.47 54.64 3,419,775 -0.27(-0.48%)
Oct 27, 2014 54.26 54.27 54.27 54.91 3,931,673 +0.63(+1.16%)
Oct 24, 2014 53.29 54.64 53.15 54.27 5,279,174 +0.25(+0.46%)
Oct 23, 2014 54.60 54.62 53.85 54.02 4,916,277 -0.22(-0.41%)
Oct 22, 2014 54.32 54.56 54.20 54.25 5,606,200 -0.08(-0.15%)
Oct 21, 2014 53.86 54.46 53.41 54.33 3,628,030 +0.73(+1.36%)
Oct 20, 2014 52.80 53.65 52.80 53.60 3,638,921 +0.67(+1.27%)
Oct 17, 2014 52.74 53.05 52.34 52.93 4,619,373 +0.51(+0.98%)
Oct 16, 2014 52.16 52.65 51.95 52.41 6,014,406 -0.35(-0.66%)
Oct 15, 2014 52.88 53.19 52.06 52.76 6,523,843 -0.43(-0.81%)
Oct 14, 2014 53.15 54.61 52.86 53.19 5,608,252 +0.18(+0.34%)
Oct 13, 2014 53.97 53.97 52.99 53.01 4,488,347 -0.91(-1.68%)
Oct 10, 2014 54.00 54.31 53.88 53.92 4,674,996 +0.07(+0.14%)
Oct 09, 2014 54.11 54.44 53.81 53.85 4,922,502 -0.51(-0.94%)
Oct 08, 2014 53.60 54.39 53.56 54.36 4,475,990 +0.76(+1.42%)
Oct 07, 2014 53.48 53.91 53.38 53.60 5,184,243 -0.31(-0.57%)
Oct 06, 2014 53.81 54.08 53.63 53.90 3,819,858 -0.16(-0.29%)
Oct 03, 2014 53.86 54.19 53.57 54.06 4,592,869 +0.56(+1.05%)
Oct 02, 2014 53.48 53.67 53.28 53.50 3,911,591 -0.09(-0.17%)
Oct 01, 2014 53.86 53.92 53.52 53.59 4,098,996 -0.27(-0.51%)
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.