Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.91 52.30 51.78 51.84 2,058,617 -0.02(-0.03%)
Nov 27, 2013 52.17 52.19 51.55 51.86 2,239,684 -0.14(-0.27%)
Nov 26, 2013 52.07 52.34 51.82 52.00 3,221,989 +0.05(+0.09%)
Nov 25, 2013 52.32 52.38 51.85 51.95 2,749,465 -0.24(-0.47%)
Nov 22, 2013 51.96 52.32 51.86 52.19 3,530,078 +0.22(+0.42%)
Nov 21, 2013 51.49 52.02 51.45 51.97 4,321,556 +0.57(+1.10%)
Nov 20, 2013 51.55 51.79 51.23 51.41 2,795,737 -0.02(-0.03%)
Nov 19, 2013 51.18 51.51 51.16 51.42 3,023,729 +0.08(+0.15%)
Nov 18, 2013 51.83 51.93 51.22 51.34 2,588,673 -0.47(-0.91%)
Nov 15, 2013 51.77 51.96 51.50 51.82 3,001,489 +0.14(+0.27%)
Nov 14, 2013 51.46 51.76 51.39 51.67 3,393,925 +0.40(+0.78%)
Nov 13, 2013 50.89 51.30 50.74 51.27 3,462,643 +0.29(+0.57%)
Nov 12, 2013 50.76 51.09 50.41 50.98 4,533,079 +0.08(+0.15%)
Nov 11, 2013 51.12 51.29 50.85 50.90 2,462,866 -0.17(-0.32%)
Nov 08, 2013 50.93 51.08 50.52 51.07 3,834,134 +0.02(+0.05%)
Nov 07, 2013 51.97 51.97 50.90 51.04 5,388,120 -0.95(-1.83%)
Nov 06, 2013 51.68 52.03 51.51 52.00 3,203,445 +0.51(+0.99%)
Nov 05, 2013 51.63 51.80 51.24 51.49 4,525,269 -0.29(-0.56%)
Nov 04, 2013 51.64 51.83 51.37 51.78 3,373,229 +0.27(+0.52%)
Nov 01, 2013 51.06 51.64 50.86 51.51 4,786,852 +0.52(+1.02%)
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%)
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.