Skip to main content

Colgate-Palmolive (NY: CL )

74.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 46.88 46.92 46.10 46.16 4,184,896 -0.26(-0.55%)
Aug 30, 2013 46.06 46.46 46.00 46.42 4,359,127 +0.42(+0.91%)
Aug 29, 2013 45.87 46.25 45.75 46.00 3,194,428 -0.02(-0.03%)
Aug 28, 2013 46.21 46.21 45.91 46.02 3,237,946 -0.30(-0.64%)
Aug 27, 2013 46.25 46.52 46.13 46.31 3,456,161 -0.47(-1.00%)
Aug 26, 2013 47.47 47.61 46.76 46.78 2,446,237 -0.65(-1.37%)
Aug 23, 2013 47.01 47.47 46.96 47.43 3,407,255 +0.47(+0.99%)
Aug 22, 2013 46.98 47.08 46.80 46.96 3,775,779 -0.05(-0.10%)
Aug 21, 2013 47.41 47.45 46.96 47.01 3,774,425 -0.47(-0.98%)
Aug 20, 2013 47.60 47.90 47.42 47.48 2,425,307 -0.05(-0.10%)
Aug 19, 2013 47.63 47.71 47.33 47.53 2,922,519 -0.26(-0.54%)
Aug 16, 2013 47.82 47.94 47.50 47.78 3,895,603 -0.27(-0.57%)
Aug 15, 2013 48.45 48.68 47.96 48.06 3,501,143 -0.69(-1.42%)
Aug 14, 2013 49.01 49.13 48.56 48.75 2,964,744 -0.33(-0.67%)
Aug 13, 2013 49.01 49.17 48.84 49.08 3,023,527 +0.10(+0.20%)
Aug 12, 2013 48.45 49.00 48.40 48.98 2,832,858 +0.23(+0.46%)
Aug 09, 2013 48.88 49.05 48.59 48.76 2,061,010 -0.18(-0.38%)
Aug 08, 2013 49.23 49.42 48.61 48.94 3,504,541 -0.02(-0.05%)
Aug 07, 2013 48.85 49.15 48.73 48.97 3,073,835 -0.04(-0.08%)
Aug 06, 2013 48.87 49.21 48.82 49.01 3,138,290 +0.01(+0.02%)
Aug 05, 2013 48.60 49.08 48.58 49.00 3,690,215 +0.36(+0.74%)
Aug 02, 2013 48.42 48.68 48.22 48.64 3,127,677 -0.02(-0.05%)
Aug 01, 2013 48.43 48.87 48.40 48.66 3,484,516 +0.55(+1.15%)
Jul 31, 2013 48.48 48.75 48.09 48.11 4,813,340 -0.30(-0.61%)
Jul 30, 2013 48.53 48.76 48.14 48.40 4,068,508 +0.13(+0.27%)
Jul 29, 2013 48.20 48.50 48.09 48.27 3,724,177 -0.14(-0.28%)
Jul 26, 2013 47.78 48.42 47.53 48.41 5,006,200 +0.51(+1.06%)
Jul 25, 2013 47.17 48.13 47.00 47.90 5,674,886 +0.92(+1.97%)
Jul 24, 2013 47.00 47.13 46.76 46.98 4,897,617 +0.05(+0.10%)
Jul 23, 2013 47.09 47.24 46.79 46.93 3,269,480 -0.19(-0.41%)
Jul 22, 2013 47.32 47.46 46.96 47.13 2,870,285 -0.18(-0.39%)
Jul 19, 2013 46.98 47.34 46.80 47.31 3,902,891 +0.34(+0.72%)
Jul 18, 2013 46.60 47.12 46.50 46.97 4,060,254 +0.41(+0.87%)
Jul 17, 2013 46.81 46.90 46.39 46.56 2,974,838 -0.15(-0.32%)
Jul 16, 2013 46.90 46.97 46.41 46.72 3,841,298 -0.27(-0.58%)
Jul 15, 2013 47.32 47.35 46.80 46.99 4,133,864 -0.26(-0.54%)
Jul 12, 2013 47.12 47.32 46.87 47.24 3,318,769 +0.15(+0.32%)
Jul 11, 2013 47.32 47.42 46.84 47.09 5,372,861 +0.26(+0.56%)
Jul 10, 2013 47.12 47.35 46.72 46.83 3,048,140 -0.29(-0.61%)
Jul 09, 2013 47.16 47.32 46.99 47.12 3,650,265 +0.32(+0.68%)
Jul 08, 2013 46.32 46.84 46.32 46.80 3,119,517 +0.58(+1.24%)
Jul 05, 2013 46.33 46.51 45.62 46.22 3,131,261 +0.03(+0.07%)
Jul 03, 2013 45.97 46.29 45.69 46.19 3,060,387 +0.08(+0.17%)
Jul 02, 2013 46.29 46.49 45.93 46.11 4,200,764 -0.18(-0.40%)
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.