Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.08 51.40 50.70 51.37 4,497,962 +0.61(+1.20%)
Mar 28, 2014 50.71 51.16 50.46 50.76 3,608,585 +0.03(+0.06%)
Mar 27, 2014 50.88 52.20 50.67 50.73 10,235,805 -0.17(-0.33%)
Mar 26, 2014 50.58 51.12 50.44 50.89 3,438,475 +0.40(+0.78%)
Mar 25, 2014 50.46 50.92 50.13 50.50 3,992,114 +0.36(+0.73%)
Mar 24, 2014 50.50 50.72 50.09 50.13 3,053,365 -0.12(-0.24%)
Mar 21, 2014 50.73 50.78 50.14 50.25 7,530,646 -0.10(-0.20%)
Mar 20, 2014 50.13 50.44 49.94 50.36 2,498,628 +0.16(+0.32%)
Mar 19, 2014 50.89 50.93 50.00 50.20 2,885,744 -0.75(-1.48%)
Mar 18, 2014 51.09 51.15 50.85 50.95 2,701,788 -0.05(-0.09%)
Mar 17, 2014 50.72 51.23 50.61 51.00 3,584,211 +0.45(+0.89%)
Mar 14, 2014 50.00 50.67 49.94 50.55 4,571,435 +0.48(+0.95%)
Mar 13, 2014 50.14 50.59 49.98 50.07 3,322,687 +0.01(+0.02%)
Mar 12, 2014 49.82 50.21 49.79 50.06 2,991,284 -0.06(-0.11%)
Mar 11, 2014 50.02 50.54 49.94 50.12 4,097,515 +0.19(+0.38%)
Mar 10, 2014 49.84 50.04 49.78 49.93 2,469,439 -0.06(-0.13%)
Mar 07, 2014 49.96 50.07 49.77 49.99 2,516,484 +0.09(+0.17%)
Mar 06, 2014 49.71 50.04 49.60 49.90 3,366,431 +0.32(+0.64%)
Mar 05, 2014 49.75 49.85 49.52 49.59 3,004,978 -0.31(-0.62%)
Mar 04, 2014 49.63 50.09 49.63 49.90 3,709,700 +0.63(+1.27%)
Mar 03, 2014 49.28 49.59 49.10 49.27 3,428,347 -0.48(-0.97%)
Feb 28, 2014 49.41 50.01 49.17 49.75 4,250,876 +0.56(+1.14%)
Feb 27, 2014 48.89 49.26 48.80 49.19 3,118,833 +0.13(+0.27%)
Feb 26, 2014 49.18 49.52 48.99 49.06 3,821,504 -0.09(-0.19%)
Feb 25, 2014 49.13 49.28 48.84 49.15 5,001,987 +0.09(+0.19%)
Feb 24, 2014 48.91 49.47 48.75 49.06 4,086,837 +0.31(+0.63%)
Feb 21, 2014 49.06 49.52 48.72 48.75 3,998,986 -0.24(-0.48%)
Feb 20, 2014 48.68 49.18 48.58 48.99 3,354,167 +0.26(+0.54%)
Feb 19, 2014 49.07 49.24 48.65 48.72 4,241,170 -0.68(-1.38%)
Feb 18, 2014 49.78 49.78 49.10 49.41 3,726,724 -0.23(-0.46%)
Feb 14, 2014 49.40 49.63 49.63 49.63 3,935,071 +0.29(+0.59%)
Feb 13, 2014 48.66 49.42 48.65 49.34 3,903,234 +0.31(+0.63%)
Feb 12, 2014 49.42 49.68 48.84 49.03 5,015,979 -0.38(-0.77%)
Feb 11, 2014 48.84 49.48 48.61 49.41 4,674,071 +0.70(+1.43%)
Feb 10, 2014 48.18 48.80 48.15 48.72 5,621,841 +0.52(+1.08%)
Feb 07, 2014 48.13 48.42 47.94 48.19 4,630,770 +0.21(+0.43%)
Feb 06, 2014 47.92 48.18 47.73 47.99 5,292,402 +0.14(+0.30%)
Feb 05, 2014 47.63 48.14 47.53 47.85 7,552,948 +0.06(+0.12%)
Feb 04, 2014 47.79 48.04 47.62 47.79 6,592,878 +0.14(+0.30%)
Feb 03, 2014 48.48 48.54 47.31 47.65 8,673,336 -0.84(-1.73%)
Jan 31, 2014 48.00 48.77 47.51 48.49 8,627,376 -0.21(-0.42%)
Jan 30, 2014 50.24 50.53 48.40 48.69 6,889,212 -0.08(-0.16%)
Jan 29, 2014 49.72 49.72 48.65 48.77 7,175,559 -1.01(-2.04%)
Jan 28, 2014 49.25 49.83 49.25 49.79 4,265,290 +0.60(+1.22%)
Jan 27, 2014 49.47 49.61 49.06 49.18 5,855,210 -0.22(-0.45%)
Jan 24, 2014 50.20 50.64 49.41 49.41 6,895,274 -0.83(-1.66%)
Jan 23, 2014 50.23 50.47 50.07 50.24 4,120,785 -0.45(-0.89%)
Jan 22, 2014 51.11 51.23 50.58 50.69 2,871,863 -0.31(-0.61%)
Jan 21, 2014 51.24 51.52 50.64 51.00 3,464,006 +0.03(+0.06%)
Jan 17, 2014 51.13 50.97 50.97 50.97 4,998,477 -0.22(-0.43%)
Jan 16, 2014 50.87 51.30 50.72 51.19 3,346,934 +0.16(+0.31%)
Jan 15, 2014 51.08 51.18 50.69 51.03 2,903,840 -0.06(-0.11%)
Jan 14, 2014 50.97 51.19 50.86 51.08 3,148,125 +0.13(+0.25%)
Jan 13, 2014 51.12 51.51 50.84 50.96 3,987,259 -0.31(-0.60%)
Jan 10, 2014 51.30 51.56 51.11 51.26 3,753,648 +0.05(+0.09%)
Jan 09, 2014 50.52 51.42 50.26 51.22 6,126,999 +1.17(+2.33%)
Jan 08, 2014 50.55 50.57 49.95 50.05 4,171,917 -0.52(-1.03%)
Jan 07, 2014 50.80 50.87 50.44 50.57 3,646,152 +0.05(+0.09%)
Jan 06, 2014 50.76 50.85 50.41 50.52 3,264,081 -0.03(-0.06%)
Jan 03, 2014 50.58 50.80 50.41 50.56 2,683,350 -0.09(-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.