Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 54.48 54.82 54.07 54.28 3,405,713 -0.20(-0.37%)
Jun 27, 2014 53.96 54.53 53.80 54.48 5,161,556 +0.42(+0.78%)
Jun 26, 2014 54.01 54.16 53.75 54.06 2,706,311 -0.04(-0.07%)
Jun 25, 2014 54.07 54.21 53.90 54.10 2,659,182 +0.00(+0.00%)
Jun 24, 2014 53.95 54.32 53.78 54.10 3,063,180 +0.10(+0.18%)
Jun 23, 2014 54.42 54.42 53.91 54.00 3,335,712 -0.44(-0.80%)
Jun 20, 2014 55.17 55.31 54.40 54.44 5,068,363 -0.84(-1.51%)
Jun 19, 2014 54.86 55.29 54.86 55.28 3,858,848 +0.56(+1.02%)
Jun 18, 2014 53.95 54.75 53.95 54.72 2,936,236 +0.67(+1.24%)
Jun 17, 2014 54.16 54.18 53.88 54.05 2,065,442 -0.16(-0.29%)
Jun 16, 2014 53.84 54.28 53.60 54.21 2,260,115 +0.18(+0.34%)
Jun 13, 2014 53.96 54.11 53.91 54.03 1,958,145 +0.02(+0.03%)
Jun 12, 2014 54.42 54.62 53.84 54.01 2,677,246 -0.62(-1.14%)
Jun 11, 2014 54.62 54.70 54.38 54.63 2,592,389 -0.06(-0.10%)
Jun 10, 2014 54.37 54.89 54.35 54.69 3,649,240 +0.53(+0.98%)
Jun 06, 2014 54.18 54.30 54.03 54.15 3,694,999 +0.05(+0.09%)
Jun 05, 2014 54.01 54.30 53.91 54.11 3,608,249 +0.20(+0.37%)
Jun 04, 2014 53.61 53.92 53.33 53.91 3,340,323 +0.37(+0.70%)
Jun 03, 2014 54.16 54.26 53.44 53.53 3,948,587 -0.77(-1.42%)
Jun 02, 2014 54.24 54.35 53.99 54.31 3,627,979 -0.15(-0.28%)
May 30, 2014 53.29 54.51 53.22 54.46 9,904,150 +1.18(+2.21%)
May 29, 2014 52.85 53.31 52.75 53.28 7,993,703 +0.64(+1.21%)
May 28, 2014 53.10 53.11 52.63 52.64 4,121,308 -0.47(-0.88%)
May 27, 2014 53.25 53.29 52.96 53.11 4,539,843 -0.02(-0.03%)
May 23, 2014 53.18 53.13 53.13 53.13 4,086,566 +0.17(+0.32%)
May 22, 2014 53.11 53.18 52.84 52.96 2,618,203 -0.23(-0.43%)
May 21, 2014 53.09 53.22 52.91 53.19 2,143,314 +0.20(+0.38%)
May 20, 2014 53.10 53.28 52.85 52.99 2,234,352 -0.14(-0.25%)
May 19, 2014 52.99 53.19 52.80 53.13 2,301,742 -0.15(-0.28%)
May 16, 2014 52.78 53.32 52.78 53.28 3,567,615 +0.41(+0.77%)
May 15, 2014 53.13 53.41 52.79 52.87 3,065,338 -0.44(-0.82%)
May 14, 2014 53.52 53.80 53.26 53.31 2,014,713 -0.24(-0.45%)
May 13, 2014 53.51 53.65 53.34 53.55 2,257,156 +0.06(+0.10%)
May 12, 2014 53.94 53.94 53.40 53.49 2,122,781 -0.37(-0.68%)
May 09, 2014 53.36 53.92 53.36 53.86 3,037,270 +0.44(+0.82%)
May 08, 2014 53.45 53.63 53.25 53.42 2,152,883 -0.10(-0.19%)
May 07, 2014 53.15 53.66 53.15 53.52 2,751,968 +0.41(+0.78%)
May 06, 2014 53.05 53.46 53.04 53.11 2,420,495 -0.15(-0.28%)
May 05, 2014 53.24 53.45 53.08 53.26 2,553,109 -0.16(-0.30%)
May 02, 2014 53.26 53.60 53.18 53.42 3,189,014 +0.07(+0.13%)
May 01, 2014 53.48 53.68 52.98 53.35 3,331,459 -0.23(-0.43%)
Apr 30, 2014 53.59 53.88 53.41 53.58 4,821,044 +0.21(+0.39%)
Apr 29, 2014 53.94 53.99 53.37 53.37 5,619,073 -0.65(-1.21%)
Apr 28, 2014 53.07 54.10 53.01 54.03 5,701,276 +1.29(+2.45%)
Apr 25, 2014 52.94 53.29 52.48 52.74 3,981,159 -0.15(-0.29%)
Apr 24, 2014 52.59 52.91 52.51 52.89 5,014,109 +0.45(+0.85%)
Apr 23, 2014 52.85 53.00 52.39 52.44 4,632,604 -0.39(-0.74%)
Apr 22, 2014 53.27 53.41 52.82 52.83 4,101,158 -0.38(-0.72%)
Apr 21, 2014 53.10 53.38 52.66 53.21 2,678,158 -0.08(-0.15%)
Apr 17, 2014 53.14 53.29 53.29 53.29 4,520,909 +0.10(+0.18%)
Apr 16, 2014 52.72 53.37 52.59 53.20 4,515,583 +0.64(+1.22%)
Apr 15, 2014 52.34 52.62 52.13 52.56 5,269,315 +0.40(+0.77%)
Apr 14, 2014 51.99 52.27 51.89 52.15 3,838,227 +0.44(+0.84%)
Apr 11, 2014 52.07 52.48 51.67 51.72 6,109,855 -0.50(-0.96%)
Apr 10, 2014 51.94 52.51 51.78 52.22 8,714,657 +0.17(+0.32%)
Apr 09, 2014 51.95 52.25 51.84 52.05 4,304,590 +0.08(+0.15%)
Apr 08, 2014 51.35 52.00 51.27 51.97 5,557,537 +0.56(+1.09%)
Apr 07, 2014 50.62 51.71 50.60 51.41 5,340,288 +0.55(+1.09%)
Apr 04, 2014 51.13 51.20 50.78 50.85 3,075,303 -0.05(-0.09%)
Apr 03, 2014 51.07 51.20 50.85 50.90 3,064,101 -0.02(-0.03%)
Apr 02, 2014 50.94 51.16 50.58 50.92 3,750,034 +0.06(+0.12%)
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.