Skip to main content

Colgate-Palmolive (NY: CL )

102.69 -0.49 (-0.48%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 52.72 53.92 52.64 53.87 10,012,412 +1.17(+2.21%)
May 29, 2014 52.28 52.73 52.18 52.70 8,081,082 +0.63(+1.21%)
May 28, 2014 52.53 52.54 52.06 52.07 4,166,358 -0.46(-0.88%)
May 27, 2014 52.68 52.72 52.39 52.54 4,589,468 -0.02(-0.03%)
May 23, 2014 52.61 52.55 52.55 52.55 4,131,236 +0.17(+0.32%)
May 22, 2014 52.54 52.61 52.27 52.39 2,646,823 -0.23(-0.43%)
May 21, 2014 52.52 52.64 52.34 52.62 2,166,742 +0.20(+0.38%)
May 20, 2014 52.53 52.70 52.28 52.42 2,258,776 -0.13(-0.25%)
May 19, 2014 52.42 52.62 52.23 52.55 2,326,902 -0.15(-0.28%)
May 16, 2014 52.21 52.74 52.21 52.70 3,606,613 +0.40(+0.77%)
May 15, 2014 52.56 52.84 52.22 52.30 3,098,845 -0.43(-0.82%)
May 14, 2014 52.94 53.22 52.69 52.73 2,036,735 -0.24(-0.45%)
May 13, 2014 52.93 53.07 52.77 52.97 2,281,829 +0.06(+0.10%)
May 12, 2014 53.36 53.36 52.82 52.91 2,145,985 -0.36(-0.68%)
May 09, 2014 52.78 53.34 52.78 53.28 3,070,470 +0.43(+0.82%)
May 08, 2014 52.88 53.05 52.67 52.84 2,176,417 -0.10(-0.19%)
May 07, 2014 52.58 53.08 52.58 52.95 2,782,049 +0.41(+0.78%)
May 06, 2014 52.47 52.88 52.46 52.54 2,446,954 -0.15(-0.28%)
May 05, 2014 52.66 52.87 52.51 52.69 2,581,017 -0.16(-0.30%)
May 02, 2014 52.69 53.02 52.61 52.84 3,223,873 +0.07(+0.13%)
May 01, 2014 52.91 53.10 52.40 52.77 3,367,875 -0.23(-0.43%)
Apr 30, 2014 53.01 53.30 52.83 53.00 4,873,743 +0.20(+0.39%)
Apr 29, 2014 53.36 53.41 52.79 52.80 5,680,495 -0.65(-1.21%)
Apr 28, 2014 52.50 53.51 52.44 53.44 5,763,596 +1.28(+2.45%)
Apr 25, 2014 52.37 52.72 51.91 52.17 4,024,677 -0.15(-0.29%)
Apr 24, 2014 52.02 52.34 51.94 52.32 5,068,918 +0.44(+0.85%)
Apr 23, 2014 52.28 52.43 51.82 51.88 4,683,242 -0.39(-0.74%)
Apr 22, 2014 52.69 52.84 52.25 52.26 4,145,987 -0.38(-0.72%)
Apr 21, 2014 52.53 52.80 52.10 52.64 2,707,433 -0.08(-0.15%)
Apr 17, 2014 52.57 52.72 52.72 52.72 4,570,327 +0.09(+0.18%)
Apr 16, 2014 52.15 52.80 52.02 52.62 4,564,943 +0.63(+1.22%)
Apr 15, 2014 51.77 52.05 51.57 51.99 5,326,913 +0.40(+0.77%)
Apr 14, 2014 51.43 51.71 51.33 51.59 3,880,182 +0.43(+0.84%)
Apr 11, 2014 51.51 51.91 51.11 51.16 6,176,642 -0.49(-0.96%)
Apr 10, 2014 51.38 51.94 51.22 51.65 8,809,916 +0.16(+0.32%)
Apr 09, 2014 51.39 51.68 51.28 51.49 4,351,643 +0.08(+0.15%)
Apr 08, 2014 50.79 51.44 50.71 51.41 5,618,286 +0.56(+1.09%)
Apr 07, 2014 50.07 51.15 50.06 50.85 5,398,662 +0.55(+1.09%)
Apr 04, 2014 50.58 50.64 50.23 50.30 3,108,919 -0.05(-0.09%)
Apr 03, 2014 50.52 50.65 50.30 50.35 3,097,595 -0.02(-0.03%)
Apr 02, 2014 50.39 50.60 50.03 50.37 3,791,026 +0.06(+0.12%)
Apr 01, 2014 50.81 50.99 50.16 50.30 3,878,324 -0.51(-1.00%)
Mar 31, 2014 50.52 50.85 50.16 50.81 4,547,129 +0.60(+1.20%)
Mar 28, 2014 50.16 50.60 49.91 50.21 3,648,030 +0.03(+0.06%)
Mar 27, 2014 50.33 51.64 50.12 50.18 10,347,692 -0.16(-0.33%)
Mar 26, 2014 50.03 50.56 49.90 50.34 3,476,061 +0.39(+0.78%)
Mar 25, 2014 49.91 50.37 49.59 49.95 4,035,752 +0.36(+0.73%)
Mar 24, 2014 49.95 50.17 49.55 49.59 3,086,741 -0.12(-0.24%)
Mar 21, 2014 50.18 50.23 49.60 49.71 7,612,963 -0.10(-0.20%)
Mar 20, 2014 49.58 49.90 49.40 49.81 2,525,941 +0.16(+0.32%)
Mar 19, 2014 50.34 50.38 49.46 49.65 2,917,288 -0.74(-1.48%)
Mar 18, 2014 50.54 50.59 50.30 50.40 2,731,321 -0.05(-0.09%)
Mar 17, 2014 50.17 50.67 50.06 50.45 3,623,390 +0.45(+0.89%)
Mar 14, 2014 49.46 50.12 49.40 50.00 4,621,405 +0.47(+0.95%)
Mar 13, 2014 49.60 50.04 49.44 49.53 3,359,007 +0.01(+0.02%)
Mar 12, 2014 49.28 49.66 49.25 49.52 3,023,982 -0.05(-0.11%)
Mar 11, 2014 49.48 49.99 49.40 49.58 4,142,305 +0.19(+0.38%)
Mar 10, 2014 49.30 49.50 49.24 49.39 2,496,433 -0.06(-0.13%)
Mar 07, 2014 49.42 49.53 49.23 49.45 2,543,992 +0.09(+0.17%)
Mar 06, 2014 49.18 49.50 49.07 49.36 3,403,230 +0.31(+0.64%)
Mar 05, 2014 49.21 49.31 48.99 49.05 3,037,826 -0.31(-0.62%)
Mar 04, 2014 49.09 49.55 49.09 49.36 3,750,250 +0.62(+1.27%)
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.