Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 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%)
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.