Skip to main content

Colgate-Palmolive (NY: CL )

89.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 51.81 51.80 51.80 51.80 2,627,202 +0.18(+0.34%)
Aug 28, 2014 51.72 51.80 51.58 51.63 2,754,842 -0.26(-0.49%)
Aug 27, 2014 51.85 51.89 51.70 51.88 2,604,569 +0.03(+0.06%)
Aug 26, 2014 51.94 52.10 51.79 51.85 2,988,556 -0.06(-0.12%)
Aug 25, 2014 51.95 52.13 51.79 51.91 1,945,371 +0.24(+0.46%)
Aug 22, 2014 51.94 51.98 51.64 51.67 2,052,009 -0.19(-0.37%)
Aug 21, 2014 51.66 52.03 51.66 51.87 3,123,870 +0.11(+0.22%)
Aug 20, 2014 51.55 51.87 51.41 51.75 3,518,525 +0.33(+0.64%)
Aug 19, 2014 51.64 51.65 51.25 51.43 4,090,852 -0.29(-0.56%)
Aug 18, 2014 51.50 52.02 51.46 51.71 4,745,131 +0.39(+0.76%)
Aug 15, 2014 51.54 51.75 50.97 51.32 4,963,583 -0.06(-0.12%)
Aug 14, 2014 51.54 51.66 51.25 51.39 5,177,821 -0.14(-0.26%)
Aug 13, 2014 51.70 51.72 51.31 51.52 4,606,903 -0.03(-0.06%)
Aug 12, 2014 51.64 51.89 51.48 51.55 5,171,526 -0.51(-0.98%)
Aug 11, 2014 52.29 52.58 52.03 52.07 5,105,473 -0.10(-0.18%)
Aug 08, 2014 51.51 52.05 51.47 52.16 2,718,136 +0.58(+1.13%)
Aug 07, 2014 51.99 52.07 51.47 51.58 3,495,722 -0.28(-0.54%)
Aug 06, 2014 51.15 52.22 51.15 51.86 7,175,624 +0.82(+1.62%)
Aug 05, 2014 50.82 51.27 50.80 51.03 5,418,734 +0.01(+0.02%)
Aug 04, 2014 51.12 51.32 50.87 51.03 5,386,518 -0.15(-0.30%)
Aug 01, 2014 50.47 51.75 50.33 51.18 6,575,342 +0.44(+0.87%)
Jul 31, 2014 51.80 52.01 50.74 50.74 8,555,516 -2.17(-4.10%)
Jul 30, 2014 53.19 53.40 52.83 52.91 4,674,059 -0.20(-0.38%)
Jul 29, 2014 53.67 53.87 53.03 53.11 6,146,562 -0.78(-1.44%)
Jul 28, 2014 54.13 54.33 53.69 53.88 2,138,793 -0.21(-0.38%)
Jul 25, 2014 54.50 54.56 54.04 54.09 1,992,590 -0.42(-0.76%)
Jul 24, 2014 54.68 54.69 54.41 54.51 2,395,737 -0.05(-0.09%)
Jul 23, 2014 54.90 54.97 54.40 54.56 2,398,305 -0.34(-0.61%)
Jul 22, 2014 55.03 55.21 54.74 54.89 2,456,227 -0.14(-0.25%)
Jul 21, 2014 54.87 55.13 54.77 55.03 1,894,803 -0.11(-0.20%)
Jul 18, 2014 55.04 55.23 54.86 55.14 2,993,636 +0.24(+0.44%)
Jul 17, 2014 55.51 55.62 54.90 54.90 2,956,830 -0.68(-1.22%)
Jul 16, 2014 55.70 55.94 55.48 55.58 3,123,173 +0.12(+0.22%)
Jul 15, 2014 55.46 55.57 55.21 55.46 3,561,181 -0.10(-0.19%)
Jul 14, 2014 55.55 55.82 55.52 55.56 2,761,465 +0.22(+0.39%)
Jul 11, 2014 55.31 55.43 55.13 55.35 2,112,044 +0.08(+0.14%)
Jul 10, 2014 55.20 55.51 55.17 55.27 3,685,134 -0.18(-0.33%)
Jul 09, 2014 55.36 55.64 55.27 55.45 3,137,031 +0.12(+0.22%)
Jul 08, 2014 54.61 55.40 54.58 55.33 4,817,016 +0.51(+0.93%)
Jul 07, 2014 54.77 54.89 54.62 54.82 2,451,505 +0.03(+0.06%)
Jul 03, 2014 54.49 54.79 54.79 54.79 1,514,171 +0.28(+0.51%)
Jul 02, 2014 54.42 54.73 54.38 54.51 1,500,004 -0.01(-0.01%)
Jul 01, 2014 54.54 54.62 54.10 54.52 2,700,549 +0.24(+0.44%)
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%)
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.