Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	49.12	49.72	48.88	49.47	4,275,530	+0.56(+1.14%)
Feb 27, 2014	48.61	48.98	48.51	48.91	3,136,921	+0.13(+0.27%)
Feb 26, 2014	48.90	49.24	48.71	48.77	3,843,667	-0.09(-0.19%)
Feb 25, 2014	48.84	48.99	48.56	48.87	5,030,998	+0.09(+0.19%)
Feb 24, 2014	48.63	49.18	48.47	48.77	4,110,540	+0.31(+0.63%)
Feb 21, 2014	48.78	49.23	48.44	48.47	4,022,180	-0.24(-0.48%)
Feb 20, 2014	48.40	48.90	48.30	48.70	3,373,620	+0.26(+0.54%)
Feb 19, 2014	48.79	48.96	48.37	48.44	4,265,768	-0.68(-1.38%)
Feb 18, 2014	49.49	49.49	48.81	49.12	3,748,338	-0.23(-0.46%)
Feb 14, 2014	49.11	49.35	49.35	49.35	3,957,894	+0.29(+0.59%)
Feb 13, 2014	48.38	49.14	48.37	49.06	3,925,872	+0.31(+0.63%)
Feb 12, 2014	49.14	49.40	48.56	48.75	5,045,071	-0.38(-0.77%)
Feb 11, 2014	48.55	49.19	48.33	49.13	4,701,180	+0.69(+1.43%)
Feb 10, 2014	47.90	48.51	47.88	48.44	5,654,447	+0.52(+1.08%)
Feb 07, 2014	47.85	48.14	47.66	47.92	4,657,628	+0.20(+0.43%)
Feb 06, 2014	47.64	47.90	47.45	47.71	5,323,097	+0.14(+0.30%)
Feb 05, 2014	47.36	47.86	47.25	47.57	7,596,754	+0.06(+0.12%)
Feb 04, 2014	47.51	47.77	47.35	47.51	6,631,116	+0.14(+0.30%)

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.