Skip to main content

Colgate-Palmolive (NY: CL )

90.10 +0.15 (+0.17%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 55.43 56.25 55.39 56.00 2,331,891 +0.72(+1.31%)
Nov 26, 2014 55.10 55.28 55.28 55.28 2,354,932 +0.29(+0.53%)
Nov 25, 2014 54.70 55.09 54.58 54.99 3,194,122 +0.31(+0.56%)
Nov 24, 2014 55.13 55.16 54.65 54.68 3,132,809 -0.31(-0.57%)
Nov 21, 2014 55.23 55.42 54.99 55.00 3,905,041 +0.23(+0.41%)
Nov 20, 2014 54.81 55.05 54.66 54.77 2,055,686 -0.19(-0.34%)
Nov 19, 2014 54.66 54.98 54.44 54.96 2,654,944 +0.26(+0.47%)
Nov 18, 2014 54.73 54.81 54.43 54.70 2,337,082 +0.04(+0.07%)
Nov 17, 2014 54.31 54.70 54.19 54.66 2,423,241 +0.29(+0.53%)
Nov 14, 2014 54.89 55.00 54.33 54.37 3,795,836 -0.59(-1.07%)
Nov 13, 2014 55.48 55.52 54.93 54.96 2,878,707 -0.33(-0.60%)
Nov 12, 2014 54.92 55.43 54.83 55.29 2,679,378 +0.19(+0.34%)
Nov 11, 2014 55.14 55.29 54.97 55.10 1,876,248 -0.06(-0.12%)
Nov 10, 2014 54.66 55.18 54.58 55.17 3,075,322 +0.40(+0.73%)
Nov 07, 2014 54.79 54.89 54.36 54.77 2,351,537 -0.05(-0.09%)
Nov 06, 2014 54.87 54.89 54.52 54.81 3,115,476 -0.03(-0.06%)
Nov 05, 2014 55.38 55.38 54.63 54.85 3,143,591 +0.08(+0.15%)
Nov 04, 2014 54.06 54.85 54.03 54.77 4,766,839 +0.52(+0.95%)
Nov 03, 2014 53.76 54.29 53.69 54.25 3,500,801 +0.43(+0.79%)
Oct 31, 2014 53.94 54.02 53.49 53.82 5,420,844 +0.38(+0.71%)
Oct 30, 2014 52.92 53.60 52.73 53.45 2,686,156 +0.45(+0.85%)
Oct 29, 2014 52.95 53.20 52.57 52.99 2,962,520 +0.05(+0.09%)
Oct 28, 2014 53.41 53.46 52.78 52.95 3,529,130 -0.26(-0.48%)
Oct 27, 2014 52.58 52.59 52.59 53.20 4,057,398 +0.61(+1.16%)
Oct 24, 2014 51.64 52.95 51.51 52.59 5,447,989 +0.24(+0.46%)
Oct 23, 2014 52.91 52.93 52.18 52.35 5,073,487 -0.22(-0.41%)
Oct 22, 2014 52.64 52.87 52.52 52.57 5,785,472 -0.08(-0.15%)
Oct 21, 2014 52.19 52.77 51.76 52.65 3,744,045 +0.71(+1.36%)
Oct 20, 2014 51.17 51.99 51.17 51.94 3,755,284 +0.65(+1.27%)
Oct 17, 2014 51.10 51.41 50.72 51.29 4,767,089 +0.50(+0.98%)
Oct 16, 2014 50.55 51.02 50.34 50.79 6,206,732 -0.34(-0.66%)
Oct 15, 2014 51.24 51.54 50.44 51.13 6,732,459 -0.42(-0.81%)
Oct 14, 2014 51.51 52.91 51.22 51.55 5,787,588 +0.18(+0.34%)
Oct 13, 2014 52.30 52.30 51.35 51.37 4,631,872 -0.88(-1.68%)
Oct 10, 2014 52.33 52.63 52.21 52.25 4,824,489 +0.07(+0.14%)
Oct 09, 2014 52.43 52.75 52.14 52.18 5,079,911 -0.50(-0.94%)
Oct 08, 2014 51.94 52.71 51.90 52.67 4,619,120 +0.74(+1.42%)
Oct 07, 2014 51.83 52.24 51.73 51.94 5,350,021 -0.30(-0.57%)
Oct 06, 2014 52.15 52.41 51.97 52.23 3,942,006 -0.15(-0.29%)
Oct 03, 2014 52.19 52.51 51.91 52.39 4,739,736 +0.54(+1.05%)
Oct 02, 2014 51.82 52.00 51.63 51.84 4,036,673 -0.09(-0.17%)
Oct 01, 2014 52.19 52.25 51.86 51.93 4,230,070 -0.26(-0.51%)
Sep 30, 2014 52.63 52.68 52.15 52.19 6,290,218 -0.33(-0.62%)
Sep 29, 2014 52.35 52.57 52.17 52.52 3,841,084 -0.06(-0.11%)
Sep 26, 2014 52.36 52.70 52.07 52.58 2,484,110 +0.18(+0.34%)
Sep 25, 2014 52.83 52.87 52.39 52.40 3,190,183 -0.60(-1.13%)
Sep 24, 2014 52.39 53.11 52.39 53.00 5,028,725 +0.66(+1.27%)
Sep 23, 2014 52.39 52.69 52.30 52.34 3,921,692 -0.23(-0.44%)
Sep 22, 2014 52.38 52.73 52.27 52.57 3,587,637 +0.33(+0.63%)
Sep 19, 2014 52.50 52.55 52.20 52.24 6,573,747 -0.02(-0.05%)
Sep 18, 2014 52.24 52.38 52.05 52.27 4,302,800 +0.06(+0.11%)
Sep 17, 2014 52.35 52.35 51.89 52.21 4,635,298 +0.08(+0.15%)
Sep 16, 2014 51.52 52.34 51.42 52.13 5,581,084 +0.50(+0.98%)
Sep 15, 2014 51.39 51.85 51.32 51.63 3,918,488 +0.02(+0.05%)
Sep 12, 2014 51.36 51.67 51.28 51.60 4,036,544 +0.05(+0.09%)
Sep 11, 2014 51.19 51.62 51.04 51.55 4,088,472 +0.34(+0.66%)
Sep 10, 2014 50.82 51.28 50.71 51.22 3,460,897 +0.46(+0.90%)
Sep 09, 2014 50.82 50.99 50.71 50.76 4,400,454 -0.17(-0.33%)
Sep 08, 2014 51.57 51.64 50.92 50.93 4,677,047 -0.98(-1.88%)
Sep 05, 2014 51.43 51.90 51.31 51.91 4,300,592 +0.44(+0.86%)
Sep 04, 2014 51.60 51.71 51.28 51.47 4,109,489 -0.09(-0.17%)
Sep 03, 2014 51.90 51.93 51.47 51.55 4,128,769 +0.00(+0.00%)
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.