Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 50.98 50.81 50.81 50.81 2,345,218 -0.17(-0.34%)
Dec 30, 2013 50.98 51.12 50.80 50.98 2,428,988 +0.05(+0.09%)
Dec 27, 2013 50.70 51.00 50.64 50.94 2,328,696 +0.42(+0.83%)
Dec 26, 2013 50.42 50.55 50.25 50.52 2,160,339 +0.09(+0.19%)
Dec 24, 2013 50.42 50.56 50.30 50.42 1,349,040 +0.06(+0.12%)
Dec 23, 2013 50.59 50.59 50.14 50.36 3,241,615 -0.09(-0.17%)
Dec 20, 2013 50.08 50.69 50.00 50.45 5,992,731 +0.39(+0.78%)
Dec 19, 2013 50.24 50.31 49.91 50.06 4,559,903 -0.31(-0.62%)
Dec 18, 2013 49.70 50.40 48.93 50.37 5,056,785 +0.83(+1.67%)
Dec 17, 2013 49.87 49.93 49.31 49.54 2,879,767 -0.36(-0.72%)
Dec 16, 2013 49.98 50.18 49.73 49.90 3,435,010 +0.05(+0.09%)
Dec 13, 2013 50.00 50.07 49.59 49.85 2,734,117 +0.01(+0.02%)
Dec 12, 2013 50.66 50.71 49.84 49.85 4,061,891 -0.76(-1.49%)
Dec 11, 2013 50.52 50.91 50.45 50.60 4,091,244 +0.19(+0.39%)
Dec 10, 2013 50.98 51.01 50.31 50.41 4,139,148 -0.78(-1.52%)
Dec 09, 2013 51.33 51.42 51.04 51.19 3,004,030 +0.02(+0.05%)
Dec 06, 2013 50.75 51.33 50.72 51.16 3,066,293 +0.87(+1.74%)
Dec 05, 2013 50.52 50.69 50.24 50.29 2,636,985 -0.39(-0.77%)
Dec 04, 2013 50.60 50.76 50.12 50.68 3,545,409 -0.26(-0.50%)
Dec 03, 2013 50.66 50.98 50.55 50.94 2,802,522 +0.07(+0.14%)
Dec 02, 2013 51.15 51.40 50.69 50.87 3,155,193 -0.41(-0.81%)
Nov 29, 2013 51.35 51.74 51.22 51.28 2,081,119 -0.02(-0.03%)
Nov 27, 2013 51.61 51.62 50.99 51.29 2,264,166 -0.14(-0.27%)
Nov 26, 2013 51.51 51.77 51.26 51.44 3,257,208 +0.05(+0.09%)
Nov 25, 2013 51.75 51.81 51.29 51.39 2,779,519 -0.24(-0.47%)
Nov 22, 2013 51.40 51.75 51.30 51.63 3,568,665 +0.22(+0.42%)
Nov 21, 2013 50.94 51.46 50.90 51.41 4,368,794 +0.56(+1.10%)
Nov 20, 2013 50.99 51.23 50.68 50.85 2,826,297 -0.02(-0.03%)
Nov 19, 2013 50.62 50.95 50.61 50.87 3,056,781 +0.08(+0.15%)
Nov 18, 2013 51.27 51.37 50.66 50.79 2,616,970 -0.47(-0.91%)
Nov 15, 2013 51.21 51.40 50.94 51.26 3,034,298 +0.14(+0.27%)
Nov 14, 2013 50.91 51.20 50.84 51.12 3,431,024 +0.40(+0.78%)
Nov 13, 2013 50.34 50.74 50.20 50.72 3,500,492 +0.29(+0.57%)
Nov 12, 2013 50.21 50.54 49.87 50.43 4,582,630 +0.08(+0.15%)
Nov 11, 2013 50.57 50.73 50.30 50.35 2,489,787 -0.16(-0.32%)
Nov 08, 2013 50.38 50.53 49.97 50.52 3,876,044 +0.02(+0.05%)
Nov 07, 2013 51.40 51.40 50.35 50.49 5,447,017 -0.94(-1.83%)
Nov 06, 2013 51.12 51.47 50.95 51.44 3,238,462 +0.51(+0.99%)
Nov 05, 2013 51.08 51.24 50.69 50.93 4,574,734 -0.29(-0.56%)
Nov 04, 2013 51.08 51.27 50.81 51.22 3,410,101 +0.26(+0.52%)
Nov 01, 2013 50.51 51.08 50.31 50.95 4,839,176 +0.51(+1.02%)
Oct 31, 2013 50.65 50.83 50.39 50.44 5,053,797 -0.38(-0.75%)
Oct 30, 2013 51.41 51.46 50.69 50.82 3,492,738 -0.56(-1.09%)
Oct 29, 2013 50.56 51.43 50.43 51.38 5,808,352 +0.92(+1.82%)
Oct 28, 2013 49.63 50.48 49.60 50.46 5,245,360 +0.90(+1.82%)
Oct 25, 2013 49.28 49.65 49.15 49.56 5,685,072 +0.44(+0.89%)
Oct 24, 2013 48.64 49.32 48.26 49.12 6,658,149 -0.34(-0.68%)
Oct 23, 2013 49.24 49.68 49.15 49.46 5,230,521 +0.00(+0.00%)
Oct 22, 2013 48.61 49.57 48.51 49.46 4,733,875 +0.94(+1.94%)
Oct 21, 2013 48.90 48.91 48.20 48.51 4,175,453 -0.43(-0.88%)
Oct 18, 2013 49.19 49.19 48.41 48.94 6,053,302 -0.20(-0.41%)
Oct 17, 2013 47.97 49.31 47.89 49.14 6,187,255 +0.88(+1.81%)
Oct 16, 2013 47.53 48.32 47.45 48.27 3,283,026 +0.81(+1.71%)
Oct 15, 2013 47.67 47.86 47.35 47.45 3,880,396 -0.23(-0.49%)
Oct 14, 2013 47.39 47.73 47.32 47.69 2,521,648 +0.06(+0.13%)
Oct 11, 2013 47.04 47.64 46.90 47.63 3,320,601 +0.51(+1.09%)
Oct 10, 2013 47.01 47.12 46.58 47.11 3,875,921 +0.74(+1.60%)
Oct 09, 2013 45.78 46.71 45.68 46.37 5,926,613 +0.67(+1.48%)
Oct 08, 2013 45.96 46.19 45.68 45.70 5,105,876 -0.19(-0.42%)
Oct 07, 2013 45.73 46.05 45.63 45.89 4,803,895 -0.09(-0.20%)
Oct 04, 2013 45.90 46.11 45.65 45.98 2,803,091 +0.09(+0.19%)
Oct 03, 2013 45.82 46.12 45.51 45.90 3,380,567 -0.16(-0.35%)
Oct 02, 2013 46.27 46.31 45.75 46.06 3,516,004 -0.51(-1.10%)
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.