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 (%)
Dec 31, 2014 55.80 55.08 55.08 55.08 2,766,440 -0.68(-1.21%)
Dec 30, 2014 56.00 56.27 55.61 55.76 2,620,162 -0.35(-0.62%)
Dec 29, 2014 56.24 56.41 55.99 56.11 2,154,594 -0.32(-0.56%)
Dec 26, 2014 56.18 56.54 56.18 56.43 1,637,165 +0.33(+0.58%)
Dec 24, 2014 56.52 56.10 56.10 56.10 1,415,566 -0.42(-0.75%)
Dec 23, 2014 56.03 56.69 55.96 56.52 2,827,834 +0.59(+1.05%)
Dec 22, 2014 55.69 56.12 55.57 55.93 3,219,195 +0.22(+0.40%)
Dec 19, 2014 55.45 55.97 55.39 55.71 7,029,005 +0.40(+0.72%)
Dec 18, 2014 55.25 55.31 54.62 55.31 5,149,254 +0.65(+1.19%)
Dec 17, 2014 53.81 54.95 53.76 54.66 4,791,731 +0.92(+1.70%)
Dec 16, 2014 53.94 54.54 53.54 53.74 5,569,811 -0.35(-0.65%)
Dec 15, 2014 54.65 55.06 53.96 54.09 5,603,736 -0.49(-0.90%)
Dec 12, 2014 54.75 55.41 54.58 54.59 4,233,942 -0.57(-1.02%)
Dec 11, 2014 54.90 55.71 54.90 55.15 3,274,828 +0.33(+0.60%)
Dec 10, 2014 55.26 55.48 54.79 54.83 2,926,092 -0.37(-0.66%)
Dec 09, 2014 54.87 55.22 54.75 55.19 3,494,755 -0.09(-0.16%)
Dec 08, 2014 55.33 55.57 55.10 55.28 3,284,949 +0.06(+0.10%)
Dec 05, 2014 55.13 55.23 54.58 55.22 3,167,895 -0.06(-0.12%)
Dec 04, 2014 54.98 55.38 54.79 55.29 3,865,108 +0.31(+0.56%)
Dec 03, 2014 55.49 55.49 54.75 54.98 3,026,220 -0.64(-1.15%)
Dec 02, 2014 55.34 55.65 55.05 55.61 2,971,410 +0.37(+0.66%)
Dec 01, 2014 54.67 55.57 54.63 55.25 3,149,912 -0.15(-0.27%)
Nov 28, 2014 54.83 55.65 54.79 55.40 2,357,381 +0.72(+1.31%)
Nov 26, 2014 54.51 54.68 54.68 54.68 2,380,674 +0.29(+0.53%)
Nov 25, 2014 54.11 54.49 53.99 54.40 3,229,036 +0.30(+0.56%)
Nov 24, 2014 54.53 54.56 54.06 54.09 3,167,054 -0.31(-0.57%)
Nov 21, 2014 54.63 54.82 54.40 54.40 3,947,727 +0.22(+0.41%)
Nov 20, 2014 54.22 54.45 54.06 54.18 2,078,156 -0.18(-0.34%)
Nov 19, 2014 54.07 54.39 53.85 54.36 2,683,965 +0.25(+0.47%)
Nov 18, 2014 54.13 54.22 53.84 54.11 2,362,629 +0.04(+0.07%)
Nov 17, 2014 53.72 54.11 53.61 54.07 2,449,730 +0.29(+0.53%)
Nov 14, 2014 54.29 54.40 53.74 53.78 3,837,328 -0.58(-1.07%)
Nov 13, 2014 54.88 54.92 54.34 54.36 2,910,174 -0.33(-0.60%)
Nov 12, 2014 54.32 54.83 54.24 54.69 2,708,666 +0.18(+0.34%)
Nov 11, 2014 54.54 54.69 54.37 54.51 1,896,757 -0.06(-0.12%)
Nov 10, 2014 54.07 54.58 53.99 54.57 3,108,939 +0.40(+0.73%)
Nov 07, 2014 54.20 54.29 53.77 54.17 2,377,242 -0.05(-0.09%)
Nov 06, 2014 54.28 54.29 53.93 54.22 3,149,531 -0.03(-0.06%)
Nov 05, 2014 54.78 54.78 54.04 54.25 3,177,953 +0.08(+0.15%)
Nov 04, 2014 53.47 54.25 53.45 54.17 4,818,945 +0.51(+0.95%)
Nov 03, 2014 53.18 53.70 53.11 53.66 3,539,068 +0.42(+0.79%)
Oct 31, 2014 53.35 53.43 52.91 53.24 5,480,099 +0.37(+0.71%)
Oct 30, 2014 52.35 53.02 52.16 52.87 2,715,518 +0.45(+0.85%)
Oct 29, 2014 52.37 52.63 52.00 52.42 2,994,903 +0.05(+0.09%)
Oct 28, 2014 52.84 52.88 52.21 52.37 3,567,707 -0.25(-0.48%)
Oct 27, 2014 52.01 52.02 52.02 52.63 4,101,749 +0.61(+1.16%)
Oct 24, 2014 51.08 52.38 50.95 52.02 5,507,541 +0.24(+0.46%)
Oct 23, 2014 52.33 52.36 51.62 51.78 5,128,945 -0.22(-0.41%)
Oct 22, 2014 52.07 52.30 51.95 52.00 5,848,712 -0.08(-0.15%)
Oct 21, 2014 51.63 52.20 51.20 52.08 3,784,971 +0.70(+1.36%)
Oct 20, 2014 50.61 51.43 50.61 51.38 3,796,333 +0.64(+1.27%)
Oct 17, 2014 50.55 50.85 50.17 50.73 4,819,198 +0.49(+0.98%)
Oct 16, 2014 50.00 50.47 49.79 50.24 6,274,577 -0.33(-0.66%)
Oct 15, 2014 50.69 50.98 49.90 50.57 6,806,051 -0.41(-0.81%)
Oct 14, 2014 50.95 52.34 50.66 50.99 5,850,852 +0.17(+0.34%)
Oct 13, 2014 51.73 51.73 50.79 50.81 4,682,502 -0.87(-1.68%)
Oct 10, 2014 51.76 52.06 51.65 51.69 4,877,225 +0.07(+0.14%)
Oct 09, 2014 51.87 52.18 51.57 51.61 5,135,439 -0.49(-0.94%)
Oct 08, 2014 51.38 52.14 51.34 52.10 4,669,611 +0.73(+1.42%)
Oct 07, 2014 51.27 51.68 51.17 51.38 5,408,501 -0.29(-0.57%)
Oct 06, 2014 51.58 51.84 51.41 51.67 3,985,096 -0.15(-0.29%)
Oct 03, 2014 51.62 51.94 51.34 51.82 4,791,546 +0.54(+1.05%)
Oct 02, 2014 51.26 51.44 51.07 51.28 4,080,798 -0.09(-0.17%)
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.