Skip to main content

Colgate-Palmolive (NY: CL )

90.00 +0.05 (+0.06%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.92 45.30 44.86 45.26 4,470,403 +0.41(+0.91%)
Aug 29, 2013 44.73 45.10 44.61 44.86 3,275,973 -0.02(-0.03%)
Aug 28, 2013 45.06 45.06 44.77 44.87 3,320,602 -0.29(-0.64%)
Aug 27, 2013 45.10 45.36 44.98 45.16 3,544,387 -0.45(-1.00%)
Aug 26, 2013 46.29 46.42 45.60 45.62 2,508,683 -0.63(-1.37%)
Aug 23, 2013 45.84 46.29 45.79 46.25 3,494,233 +0.45(+0.99%)
Aug 22, 2013 45.81 45.91 45.64 45.80 3,872,164 -0.05(-0.10%)
Aug 21, 2013 46.23 46.27 45.79 45.84 3,870,776 -0.45(-0.98%)
Aug 20, 2013 46.41 46.71 46.24 46.30 2,487,219 -0.05(-0.10%)
Aug 19, 2013 46.45 46.52 46.16 46.34 2,997,123 -0.25(-0.54%)
Aug 16, 2013 46.63 46.75 46.32 46.59 3,995,047 -0.27(-0.57%)
Aug 15, 2013 47.24 47.46 46.77 46.86 3,590,518 -0.67(-1.42%)
Aug 14, 2013 47.79 47.90 47.35 47.53 3,040,426 -0.32(-0.67%)
Aug 13, 2013 47.79 47.95 47.63 47.86 3,100,710 +0.09(+0.20%)
Aug 12, 2013 47.24 47.78 47.20 47.76 2,905,173 +0.22(+0.46%)
Aug 09, 2013 47.66 47.83 47.38 47.54 2,113,621 -0.18(-0.38%)
Aug 08, 2013 48.00 48.19 47.40 47.72 3,594,002 -0.02(-0.05%)
Aug 07, 2013 47.64 47.93 47.52 47.75 3,152,301 -0.04(-0.08%)
Aug 06, 2013 47.65 47.99 47.61 47.79 3,218,401 +0.01(+0.02%)
Aug 05, 2013 47.39 47.86 47.37 47.78 3,784,415 +0.35(+0.74%)
Aug 02, 2013 47.21 47.46 47.02 47.42 3,207,518 -0.02(-0.05%)
Aug 01, 2013 47.22 47.65 47.20 47.45 3,573,466 +0.54(+1.15%)
Jul 31, 2013 47.28 47.53 46.89 46.91 4,936,211 -0.29(-0.61%)
Jul 30, 2013 47.32 47.54 46.94 47.20 4,172,366 +0.13(+0.27%)
Jul 29, 2013 47.00 47.29 46.89 47.07 3,819,245 -0.13(-0.28%)
Jul 26, 2013 46.59 47.21 46.34 47.21 5,133,994 +0.49(+1.06%)
Jul 25, 2013 45.99 46.93 45.83 46.71 5,819,750 +0.90(+1.97%)
Jul 24, 2013 45.83 45.96 45.60 45.81 5,022,639 +0.05(+0.10%)
Jul 23, 2013 45.92 46.06 45.62 45.76 3,352,940 -0.19(-0.41%)
Jul 22, 2013 46.14 46.28 45.80 45.95 2,943,555 -0.18(-0.39%)
Jul 19, 2013 45.81 46.16 45.64 46.13 4,002,521 +0.33(+0.72%)
Jul 18, 2013 45.44 45.95 45.34 45.80 4,163,902 +0.40(+0.87%)
Jul 17, 2013 45.65 45.73 45.23 45.41 3,050,778 -0.15(-0.32%)
Jul 16, 2013 45.73 45.80 45.25 45.55 3,939,357 -0.26(-0.58%)
Jul 15, 2013 46.15 46.17 45.63 45.82 4,239,391 -0.25(-0.54%)
Jul 12, 2013 45.94 46.14 45.70 46.07 3,403,489 +0.15(+0.32%)
Jul 11, 2013 46.15 46.24 45.67 45.92 5,510,016 +0.26(+0.56%)
Jul 10, 2013 45.95 46.17 45.56 45.66 3,125,952 -0.28(-0.61%)
Jul 09, 2013 45.98 46.15 45.82 45.94 3,743,447 +0.31(+0.68%)
Jul 08, 2013 45.16 45.68 45.16 45.63 3,199,150 +0.56(+1.24%)
Jul 05, 2013 45.18 45.35 44.49 45.07 3,211,194 +0.03(+0.07%)
Jul 03, 2013 44.82 45.13 44.55 45.04 3,138,511 +0.08(+0.17%)
Jul 02, 2013 45.13 45.34 44.79 44.96 4,307,998 -0.18(-0.40%)
Jul 01, 2013 44.87 45.69 44.85 45.14 4,785,381 +0.51(+1.15%)
Jun 28, 2013 44.48 44.92 44.25 44.63 7,075,069 -0.08(-0.17%)
Jun 27, 2013 44.80 45.05 44.51 44.70 3,830,115 +0.30(+0.68%)
Jun 26, 2013 44.23 44.56 43.95 44.40 5,302,421 +0.61(+1.39%)
Jun 25, 2013 44.00 44.14 43.51 43.79 5,331,389 +0.05(+0.12%)
Jun 24, 2013 43.84 44.20 43.21 43.74 5,672,724 -0.51(-1.16%)
Jun 21, 2013 43.93 44.47 43.63 44.25 7,721,706 +0.73(+1.68%)
Jun 20, 2013 44.87 44.96 43.38 43.52 9,690,698 -1.66(-3.67%)
Jun 19, 2013 46.48 46.58 45.16 45.18 5,464,370 -1.32(-2.85%)
Jun 18, 2013 46.50 46.68 46.33 46.50 4,052,818 +0.05(+0.10%)
Jun 17, 2013 46.04 46.68 45.98 46.46 4,781,228 +0.64(+1.39%)
Jun 14, 2013 45.58 45.97 45.34 45.82 3,978,416 +0.28(+0.62%)
Jun 13, 2013 45.27 45.69 44.55 45.54 3,231,198 +0.23(+0.52%)
Jun 12, 2013 45.95 46.35 45.30 45.30 3,010,176 -0.36(-0.78%)
Jun 11, 2013 45.53 46.15 45.23 45.66 3,002,566 -0.16(-0.34%)
Jun 10, 2013 46.18 46.23 45.69 45.82 3,479,265 -0.22(-0.47%)
Jun 07, 2013 45.58 46.07 45.51 46.04 3,825,764 +0.83(+1.83%)
Jun 06, 2013 45.02 45.35 44.46 45.21 4,958,330 +0.11(+0.24%)
Jun 05, 2013 45.75 45.78 45.10 45.10 3,318,258 -0.76(-1.65%)
Jun 04, 2013 45.80 46.13 45.37 45.86 3,937,270 +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.