Colgate-Palmolive (NY: CL )

77.12 -1.05 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.71 53.05 52.33 53.01 4,358,587 +0.63(+1.20%)
Mar 28, 2014 52.33 52.79 52.07 52.38 3,496,768 +0.03(+0.06%)
Mar 27, 2014 52.51 53.87 52.29 52.35 9,918,636 -0.17(-0.33%)
Mar 26, 2014 52.19 52.75 52.06 52.52 3,331,930 +0.41(+0.78%)
Mar 25, 2014 52.07 52.55 51.74 52.11 3,868,414 +0.38(+0.73%)
Mar 24, 2014 52.11 52.34 51.70 51.74 2,958,752 -0.12(-0.24%)
Mar 21, 2014 52.35 52.41 51.75 51.86 7,297,299 -0.11(-0.20%)
Mar 20, 2014 51.73 52.06 51.54 51.97 2,421,205 +0.16(+0.32%)
Mar 19, 2014 52.52 52.56 51.60 51.80 2,796,326 -0.78(-1.48%)
Mar 18, 2014 52.73 52.78 52.47 52.58 2,618,070 -0.05(-0.09%)
Mar 17, 2014 52.34 52.86 52.23 52.63 3,473,150 +0.47(+0.89%)
Mar 14, 2014 51.60 52.29 51.53 52.16 4,429,784 +0.49(+0.95%)
Mar 13, 2014 51.75 52.20 51.57 51.67 3,219,730 +0.01(+0.02%)
Mar 12, 2014 51.41 51.81 51.38 51.66 2,898,596 -0.06(-0.11%)
Mar 11, 2014 51.62 52.15 51.53 51.72 3,970,549 +0.20(+0.38%)
Mar 10, 2014 51.43 51.64 51.37 51.52 2,392,921 -0.07(-0.13%)
Mar 07, 2014 51.56 51.67 51.36 51.59 2,438,508 +0.09(+0.17%)
Mar 06, 2014 51.30 51.64 51.19 51.50 3,262,118 +0.33(+0.64%)
Mar 05, 2014 51.34 51.44 51.11 51.17 2,911,865 -0.32(-0.62%)
Mar 04, 2014 51.21 51.70 51.21 51.49 3,594,750 +0.65(+1.27%)
Mar 03, 2014 50.85 51.18 50.67 50.85 3,322,116 -0.50(-0.97%)
Feb 28, 2014 50.99 51.61 50.74 51.34 4,119,157 +0.58(+1.14%)
Feb 27, 2014 50.45 50.84 50.36 50.76 3,022,192 +0.14(+0.27%)
Feb 26, 2014 50.76 51.11 50.55 50.63 3,703,090 -0.10(-0.19%)
Feb 25, 2014 50.70 50.85 50.40 50.72 4,846,995 +0.10(+0.19%)
Feb 24, 2014 50.48 51.05 50.31 50.63 3,960,201 +0.32(+0.63%)
Feb 21, 2014 50.63 51.10 50.28 50.31 3,875,073 -0.25(-0.48%)
Feb 20, 2014 50.24 50.75 50.14 50.55 3,250,234 +0.27(+0.54%)
Feb 19, 2014 50.64 50.82 50.21 50.28 4,109,752 -0.70(-1.38%)
Feb 18, 2014 51.37 51.37 50.67 50.99 3,611,247 -0.24(-0.46%)
Feb 14, 2014 50.98 51.22 51.22 51.22 3,813,138 +0.30(+0.59%)
Feb 13, 2014 50.22 51.00 50.21 50.92 3,782,288 +0.32(+0.63%)
Feb 12, 2014 51.00 51.27 50.40 50.60 4,860,553 -0.39(-0.77%)
Feb 11, 2014 50.40 51.06 50.17 50.99 4,529,239 +0.72(+1.43%)
Feb 10, 2014 49.72 50.36 49.69 50.27 5,447,641 +0.54(+1.08%)
Feb 07, 2014 49.67 49.97 49.47 49.73 4,487,280 +0.21(+0.43%)
Feb 06, 2014 49.45 49.72 49.25 49.52 5,128,410 +0.15(+0.30%)
Feb 05, 2014 49.15 49.68 49.05 49.38 7,318,911 +0.06(+0.12%)
Feb 04, 2014 49.32 49.58 49.15 49.32 6,388,590 +0.15(+0.30%)
Feb 03, 2014 50.03 50.09 48.83 49.17 8,404,582 -0.87(-1.73%)
Jan 31, 2014 49.53 50.33 49.03 50.04 8,360,046 -0.21(-0.42%)
Jan 30, 2014 51.84 52.14 49.95 50.25 6,675,741 -0.08(-0.16%)
Jan 29, 2014 51.31 51.31 50.20 50.33 6,953,215 -1.05(-2.04%)
Jan 28, 2014 50.83 51.43 50.83 51.38 4,133,125 +0.62(+1.22%)
Jan 27, 2014 51.05 51.19 50.63 50.76 5,673,779 -0.23(-0.45%)
Jan 24, 2014 51.80 52.26 50.99 50.99 6,681,616 -0.86(-1.65%)
Jan 23, 2014 51.84 52.09 51.67 51.84 3,993,098 -0.47(-0.89%)
Jan 22, 2014 52.74 52.87 52.19 52.31 2,782,875 -0.32(-0.61%)
Jan 21, 2014 52.88 53.17 52.26 52.63 3,356,669 +0.03(+0.06%)
Jan 17, 2014 52.77 52.60 52.60 52.60 4,843,592 -0.23(-0.43%)
Jan 16, 2014 52.50 52.94 52.34 52.82 3,243,224 +0.16(+0.31%)
Jan 15, 2014 52.72 52.81 52.31 52.66 2,813,860 -0.06(-0.11%)
Jan 14, 2014 52.60 52.83 52.48 52.72 3,050,576 +0.13(+0.25%)
Jan 13, 2014 52.76 53.16 52.47 52.59 3,863,708 -0.32(-0.60%)
Jan 10, 2014 52.94 53.21 52.74 52.90 3,637,336 +0.05(+0.09%)
Jan 09, 2014 52.13 53.07 51.86 52.86 5,937,146 +1.20(+2.33%)
Jan 08, 2014 52.16 52.19 51.55 51.65 4,042,645 -0.54(-1.03%)
Jan 07, 2014 52.42 52.50 52.05 52.19 3,533,171 +0.05(+0.09%)
Jan 06, 2014 52.38 52.47 52.02 52.14 3,162,939 -0.03(-0.06%)
Jan 03, 2014 52.20 52.42 52.02 52.17 2,600,203 -0.10(-0.19%)
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.