Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.00 44.44 43.77 44.14 7,152,406 -0.08(-0.17%)
Jun 27, 2013 44.31 44.56 44.03 44.22 3,871,981 +0.30(+0.68%)
Jun 26, 2013 43.75 44.08 43.47 43.92 5,360,381 +0.60(+1.39%)
Jun 25, 2013 43.53 43.66 43.04 43.32 5,389,665 +0.05(+0.12%)
Jun 24, 2013 43.37 43.72 42.74 43.27 5,734,732 -0.51(-1.16%)
Jun 21, 2013 43.45 43.99 43.16 43.77 7,806,112 +0.72(+1.68%)
Jun 20, 2013 44.38 44.48 42.91 43.05 9,796,626 -1.64(-3.67%)
Jun 19, 2013 45.98 46.08 44.68 44.69 5,524,100 -1.31(-2.85%)
Jun 18, 2013 46.00 46.17 45.83 46.00 4,097,119 +0.05(+0.10%)
Jun 17, 2013 45.54 46.17 45.49 45.96 4,833,492 +0.63(+1.39%)
Jun 14, 2013 45.08 45.47 44.85 45.32 4,021,904 +0.28(+0.62%)
Jun 13, 2013 44.78 45.19 44.07 45.05 3,266,518 +0.23(+0.52%)
Jun 12, 2013 45.45 45.85 44.81 44.81 3,043,080 -0.35(-0.78%)
Jun 11, 2013 45.04 45.65 44.74 45.17 3,035,387 -0.15(-0.34%)
Jun 10, 2013 45.68 45.73 45.20 45.32 3,517,296 -0.22(-0.47%)
Jun 07, 2013 45.08 45.57 45.02 45.54 3,867,583 +0.82(+1.83%)
Jun 06, 2013 44.54 44.86 43.97 44.72 5,012,529 +0.11(+0.24%)
Jun 05, 2013 45.25 45.28 44.61 44.61 3,354,529 -0.75(-1.65%)
Jun 04, 2013 45.31 45.63 44.88 45.36 3,980,307 +0.21(+0.46%)
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.