Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 64.74 64.73 64.73 64.73 2,102,500 +0.22(+0.34%)
Aug 28, 2014 64.63 64.73 64.45 64.51 2,204,648 -0.32(-0.49%)
Aug 27, 2014 64.79 64.84 64.60 64.83 2,084,387 +0.04(+0.06%)
Aug 26, 2014 64.90 65.10 64.71 64.79 2,391,685 -0.08(-0.12%)
Aug 25, 2014 64.92 65.14 64.72 64.87 1,556,844 +0.30(+0.46%)
Aug 22, 2014 64.90 64.95 64.53 64.57 1,642,184 -0.24(-0.37%)
Aug 21, 2014 64.55 65.01 64.55 64.81 2,499,974 +0.14(+0.22%)
Aug 20, 2014 64.42 64.81 64.24 64.67 2,815,809 +0.41(+0.64%)
Aug 19, 2014 64.53 64.54 64.04 64.26 3,273,831 -0.36(-0.56%)
Aug 18, 2014 64.35 65.00 64.30 64.62 3,797,438 +0.49(+0.76%)
Aug 15, 2014 64.40 64.67 63.69 64.13 3,972,261 -0.08(-0.12%)
Aug 14, 2014 64.40 64.55 64.04 64.21 4,143,712 -0.17(-0.26%)
Aug 13, 2014 64.60 64.63 64.12 64.38 3,686,817 -0.04(-0.06%)
Aug 12, 2014 64.53 64.84 64.33 64.42 4,138,674 -0.64(-0.98%)
Aug 11, 2014 65.34 65.70 65.01 65.06 4,085,813 -0.12(-0.18%)
Aug 08, 2014 64.37 65.05 64.32 65.18 2,175,273 +0.73(+1.13%)
Aug 07, 2014 64.97 65.07 64.31 64.45 2,797,560 -0.35(-0.54%)
Aug 06, 2014 63.92 65.25 63.92 64.80 5,742,516 +1.03(+1.62%)
Aug 05, 2014 63.50 64.07 63.48 63.77 4,336,510 +0.01(+0.02%)
Aug 04, 2014 63.88 64.13 63.56 63.76 4,310,728 -0.19(-0.30%)
Aug 01, 2014 63.06 64.67 62.89 63.95 5,262,121 +0.55(+0.87%)
Jul 31, 2014 64.73 64.99 63.40 63.40 6,846,817 -2.71(-4.10%)
Jul 30, 2014 66.46 66.73 66.02 66.11 3,740,561 -0.25(-0.38%)
Jul 29, 2014 67.07 67.32 66.26 66.36 4,918,977 -0.97(-1.44%)
Jul 28, 2014 67.64 67.89 67.09 67.33 1,711,636 -0.26(-0.38%)
Jul 25, 2014 68.10 68.17 67.53 67.59 1,594,632 -0.52(-0.76%)
Jul 24, 2014 68.33 68.34 67.99 68.11 1,917,263 -0.06(-0.09%)
Jul 23, 2014 68.60 68.69 67.97 68.17 1,919,318 -0.42(-0.61%)
Jul 22, 2014 68.76 68.99 68.40 68.59 1,965,672 -0.17(-0.25%)
Jul 21, 2014 68.56 68.89 68.44 68.76 1,516,375 -0.14(-0.20%)
Jul 18, 2014 68.78 69.01 68.55 68.90 2,395,750 +0.30(+0.44%)
Jul 17, 2014 69.36 69.50 68.60 68.60 2,366,295 -0.85(-1.22%)
Jul 16, 2014 69.60 69.90 69.33 69.45 2,499,416 -0.21(-0.30%)
Jul 15, 2014 69.66 69.80 69.35 69.66 2,835,217 -0.13(-0.19%)
Jul 14, 2014 69.78 70.11 69.73 69.79 2,198,527 +0.27(+0.39%)
Jul 11, 2014 69.47 69.62 69.25 69.52 1,681,494 +0.10(+0.14%)
Jul 10, 2014 69.33 69.72 69.30 69.42 2,933,902 -0.23(-0.33%)
Jul 09, 2014 69.53 69.89 69.42 69.65 2,497,532 +0.15(+0.22%)
Jul 08, 2014 68.59 69.58 68.55 69.50 3,835,044 +0.64(+0.93%)
Jul 07, 2014 68.79 68.95 68.61 68.86 1,951,754 +0.04(+0.06%)
Jul 03, 2014 68.44 68.82 68.82 68.82 1,205,500 +0.35(+0.51%)
Jul 02, 2014 68.36 68.75 68.30 68.47 1,194,221 -0.01(-0.01%)
Jul 01, 2014 68.50 68.60 67.95 68.48 2,150,029 +0.30(+0.44%)
Jun 30, 2014 68.43 68.86 67.92 68.18 2,711,442 -0.25(-0.37%)
Jun 27, 2014 67.78 68.49 67.57 68.43 4,109,348 +0.53(+0.78%)
Jun 26, 2014 67.84 68.03 67.51 67.90 2,154,617 -0.05(-0.07%)
Jun 25, 2014 67.91 68.09 67.70 67.95 2,117,095 +0.00(+0.00%)
Jun 24, 2014 67.76 68.22 67.55 67.95 2,438,736 +0.12(+0.18%)
Jun 23, 2014 68.35 68.36 67.71 67.83 2,655,711 -0.55(-0.80%)
Jun 20, 2014 69.30 69.47 68.33 68.38 4,035,153 -1.05(-1.51%)
Jun 19, 2014 68.91 69.45 68.91 69.43 3,072,203 +0.70(+1.02%)
Jun 18, 2014 67.76 68.77 67.76 68.73 2,337,670 +0.84(+1.24%)
Jun 17, 2014 68.03 68.05 67.67 67.89 1,644,392 -0.20(-0.29%)
Jun 16, 2014 67.63 68.18 67.33 68.09 1,799,380 +0.23(+0.34%)
Jun 13, 2014 67.78 67.97 67.72 67.86 1,558,968 +0.02(+0.03%)
Jun 12, 2014 68.35 68.60 67.63 67.84 2,131,477 -0.78(-1.14%)
Jun 11, 2014 68.61 68.70 68.31 68.62 2,063,918 -0.07(-0.10%)
Jun 10, 2014 68.29 68.94 68.27 68.69 2,905,325 +0.67(+0.99%)
Jun 06, 2014 68.05 68.20 67.86 68.02 2,941,756 +0.06(+0.09%)
Jun 05, 2014 67.84 68.20 67.71 67.96 2,872,690 +0.25(+0.37%)
Jun 04, 2014 67.34 67.73 66.98 67.71 2,659,382 +0.47(+0.70%)
Jun 03, 2014 68.03 68.15 67.12 67.24 3,143,649 -0.97(-1.42%)
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.