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 (%)
Sep 30, 2014 52.06 52.11 51.58 51.63 6,358,976 -0.32(-0.62%)
Sep 29, 2014 51.78 52.00 51.61 51.95 3,883,071 -0.06(-0.11%)
Sep 26, 2014 51.80 52.13 51.50 52.01 2,511,263 +0.17(+0.34%)
Sep 25, 2014 52.26 52.29 51.82 51.84 3,225,055 -0.59(-1.13%)
Sep 24, 2014 51.82 52.53 51.82 52.43 5,083,693 +0.66(+1.27%)
Sep 23, 2014 51.82 52.12 51.73 51.77 3,964,560 -0.23(-0.44%)
Sep 22, 2014 51.81 52.16 51.70 52.00 3,626,853 +0.32(+0.63%)
Sep 19, 2014 51.93 51.99 51.64 51.68 6,645,604 -0.02(-0.05%)
Sep 18, 2014 51.68 51.81 51.49 51.70 4,349,833 +0.06(+0.11%)
Sep 17, 2014 51.78 51.79 51.33 51.65 4,685,966 +0.08(+0.15%)
Sep 16, 2014 50.97 51.77 50.86 51.57 5,642,091 +0.50(+0.98%)
Sep 15, 2014 50.84 51.29 50.77 51.07 3,961,321 +0.02(+0.05%)
Sep 12, 2014 50.81 51.11 50.73 51.04 4,080,668 +0.05(+0.09%)
Sep 11, 2014 50.64 51.06 50.49 51.00 4,133,163 +0.33(+0.66%)
Sep 10, 2014 50.27 50.72 50.16 50.66 3,498,727 +0.45(+0.90%)
Sep 09, 2014 50.27 50.44 50.16 50.21 4,448,555 -0.17(-0.33%)
Sep 08, 2014 51.01 51.08 50.37 50.38 4,728,171 -0.97(-1.88%)
Sep 05, 2014 50.88 51.34 50.76 51.34 4,347,601 +0.44(+0.86%)
Sep 04, 2014 51.04 51.15 50.73 50.91 4,154,409 -0.09(-0.17%)
Sep 03, 2014 51.34 51.37 50.91 51.00 4,173,901 +0.00(+0.00%)
Sep 02, 2014 51.01 51.22 50.79 51.00 3,847,040 -0.25(-0.48%)
Aug 29, 2014 51.25 51.24 51.24 51.24 2,655,920 +0.17(+0.34%)
Aug 28, 2014 51.16 51.24 51.02 51.07 2,784,955 -0.25(-0.49%)
Aug 27, 2014 51.29 51.33 51.14 51.32 2,633,039 +0.03(+0.06%)
Aug 26, 2014 51.38 51.53 51.23 51.29 3,021,224 -0.06(-0.12%)
Aug 25, 2014 51.39 51.57 51.23 51.35 1,966,636 +0.24(+0.46%)
Aug 22, 2014 51.38 51.42 51.08 51.12 2,074,439 -0.19(-0.37%)
Aug 21, 2014 51.10 51.46 51.10 51.31 3,158,017 +0.11(+0.22%)
Aug 20, 2014 51.00 51.31 50.85 51.19 3,556,986 +0.32(+0.64%)
Aug 19, 2014 51.08 51.09 50.70 50.87 4,135,568 -0.29(-0.56%)
Aug 18, 2014 50.94 51.46 50.90 51.16 4,796,999 +0.39(+0.76%)
Aug 15, 2014 50.98 51.19 50.42 50.77 5,017,839 -0.06(-0.12%)
Aug 14, 2014 50.98 51.10 50.70 50.83 5,234,419 -0.13(-0.26%)
Aug 13, 2014 51.14 51.16 50.76 50.97 4,657,261 -0.03(-0.06%)
Aug 12, 2014 51.08 51.33 50.93 51.00 5,228,055 -0.51(-0.98%)
Aug 11, 2014 51.73 52.01 51.46 51.50 5,161,280 -0.09(-0.18%)
Aug 08, 2014 50.96 51.49 50.92 51.60 2,747,848 +0.58(+1.13%)
Aug 07, 2014 51.43 51.51 50.91 51.02 3,533,933 -0.28(-0.54%)
Aug 06, 2014 50.60 51.65 50.60 51.30 7,254,061 +0.82(+1.62%)
Aug 05, 2014 50.27 50.72 50.25 50.48 5,477,966 +0.01(+0.02%)
Aug 04, 2014 50.57 50.77 50.32 50.47 5,445,397 -0.15(-0.30%)
Aug 01, 2014 49.92 51.19 49.79 50.62 6,647,216 +0.44(+0.87%)
Jul 31, 2014 51.24 51.45 50.19 50.19 8,649,036 -2.15(-4.10%)
Jul 30, 2014 52.61 52.83 52.26 52.33 4,725,151 -0.20(-0.38%)
Jul 29, 2014 53.09 53.29 52.45 52.53 6,213,750 -0.77(-1.44%)
Jul 28, 2014 53.55 53.74 53.11 53.30 2,162,172 -0.21(-0.38%)
Jul 25, 2014 53.91 53.97 53.46 53.51 2,014,371 -0.41(-0.76%)
Jul 24, 2014 54.09 54.10 53.82 53.92 2,421,925 -0.05(-0.09%)
Jul 23, 2014 54.31 54.38 53.81 53.97 2,424,520 -0.33(-0.61%)
Jul 22, 2014 54.43 54.61 54.15 54.30 2,483,076 -0.13(-0.25%)
Jul 21, 2014 54.27 54.54 54.18 54.43 1,915,515 -0.11(-0.20%)
Jul 18, 2014 54.45 54.63 54.27 54.54 3,026,359 +0.24(+0.44%)
Jul 17, 2014 54.91 55.02 54.31 54.31 2,989,151 -0.67(-1.22%)
Jul 16, 2014 55.10 55.33 54.88 54.98 3,157,312 +0.12(+0.22%)
Jul 15, 2014 54.86 54.97 54.62 54.86 3,600,108 -0.10(-0.19%)
Jul 14, 2014 54.95 55.21 54.91 54.96 2,791,650 +0.21(+0.39%)
Jul 11, 2014 54.71 54.83 54.54 54.75 2,135,131 +0.08(+0.14%)
Jul 10, 2014 54.60 54.91 54.57 54.67 3,725,416 -0.18(-0.33%)
Jul 09, 2014 54.76 55.04 54.67 54.85 3,171,321 +0.12(+0.22%)
Jul 08, 2014 54.02 54.80 53.99 54.73 4,869,670 +0.50(+0.93%)
Jul 07, 2014 54.17 54.30 54.03 54.23 2,478,302 +0.03(+0.06%)
Jul 03, 2014 53.90 54.20 54.20 54.20 1,530,722 +0.28(+0.51%)
Jul 02, 2014 53.84 54.14 53.79 53.92 1,516,400 -0.01(-0.01%)
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.