Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 65.90 66.40 65.73 65.81 1,621,614 -0.02(-0.03%)
Nov 27, 2013 66.23 66.25 65.44 65.83 1,764,244 -0.18(-0.27%)
Nov 26, 2013 66.10 66.44 65.78 66.01 2,538,025 +0.06(+0.09%)
Nov 25, 2013 66.42 66.49 65.83 65.95 2,165,809 -0.31(-0.47%)
Nov 22, 2013 65.96 66.42 65.84 66.26 2,780,713 +0.28(+0.42%)
Nov 21, 2013 65.37 66.04 65.32 65.98 3,404,176 +0.72(+1.10%)
Nov 20, 2013 65.44 65.75 65.04 65.26 2,202,258 -0.02(-0.03%)
Nov 19, 2013 64.97 65.39 64.95 65.28 2,381,852 +0.10(+0.15%)
Nov 18, 2013 65.80 65.93 65.02 65.18 2,039,150 -0.60(-0.91%)
Nov 15, 2013 65.72 65.97 65.38 65.78 2,364,333 +0.18(+0.27%)
Nov 14, 2013 65.33 65.71 65.24 65.60 2,673,463 +0.51(+0.78%)
Nov 13, 2013 64.60 65.12 64.42 65.09 2,727,593 +0.37(+0.57%)
Nov 12, 2013 64.44 64.86 64.00 64.72 3,570,797 +0.10(+0.15%)
Nov 11, 2013 64.90 65.11 64.55 64.62 1,940,049 -0.21(-0.32%)
Nov 08, 2013 64.65 64.85 64.13 64.83 3,020,224 +0.03(+0.05%)
Nov 07, 2013 65.97 65.97 64.62 64.80 4,244,330 -1.21(-1.83%)
Nov 06, 2013 65.61 66.05 65.39 66.01 2,523,418 +0.65(+0.99%)
Nov 05, 2013 65.55 65.76 65.05 65.36 3,564,645 -0.37(-0.56%)
Nov 04, 2013 65.56 65.80 65.21 65.73 2,657,160 +0.34(+0.52%)
Nov 01, 2013 64.82 65.56 64.56 65.39 3,770,699 +0.66(+1.02%)
Oct 31, 2013 65.00 65.23 64.67 64.73 3,937,932 -0.49(-0.75%)
Oct 30, 2013 65.98 66.04 65.06 65.22 2,721,551 -0.72(-1.09%)
Oct 29, 2013 64.89 66.00 64.72 65.94 4,525,883 +1.18(+1.82%)
Oct 28, 2013 63.69 64.79 63.66 64.76 4,087,198 +1.16(+1.82%)
Oct 25, 2013 63.24 63.72 63.08 63.60 4,429,823 +0.56(+0.89%)
Oct 24, 2013 62.42 63.30 61.93 63.04 5,188,047 -0.43(-0.68%)
Oct 23, 2013 63.19 63.76 63.08 63.47 4,075,636 +0.00(+0.00%)
Oct 22, 2013 62.39 63.61 62.25 63.47 3,688,648 +1.21(+1.94%)
Oct 21, 2013 62.76 62.77 61.86 62.26 3,253,524 -0.55(-0.88%)
Oct 18, 2013 63.13 63.13 62.13 62.81 4,716,749 -0.60(-0.95%)
Oct 17, 2013 61.89 63.63 61.79 63.41 4,795,275 +1.13(+1.81%)
Oct 16, 2013 61.33 62.35 61.23 62.28 2,544,426 +1.05(+1.71%)
Oct 15, 2013 61.51 61.75 61.09 61.23 3,007,403 -0.30(-0.49%)
Oct 14, 2013 61.15 61.59 61.05 61.53 1,954,340 +0.08(+0.13%)
Oct 11, 2013 60.69 61.47 60.52 61.45 2,573,548 +0.66(+1.09%)
Oct 10, 2013 60.65 60.80 60.10 60.79 3,003,935 +0.96(+1.60%)
Oct 09, 2013 59.07 60.27 58.94 59.83 4,593,271 +0.87(+1.48%)
Oct 08, 2013 59.30 59.60 58.94 58.96 3,957,180 -0.25(-0.42%)
Oct 07, 2013 59.01 59.42 58.88 59.21 3,723,137 -0.12(-0.20%)
Oct 04, 2013 59.22 59.49 58.90 59.33 2,172,465 +0.11(+0.19%)
Oct 03, 2013 59.12 59.51 58.72 59.22 2,620,023 -0.21(-0.35%)
Oct 02, 2013 59.70 59.75 59.03 59.43 2,724,990 -0.66(-1.10%)
Oct 01, 2013 59.23 60.18 59.08 60.09 2,658,967 +0.79(+1.33%)
Sep 30, 2013 60.16 60.54 59.09 59.30 5,162,240 -0.63(-1.05%)
Sep 27, 2013 60.07 60.28 59.65 59.93 2,945,895 -0.46(-0.76%)
Sep 26, 2013 59.63 60.41 59.49 60.39 2,682,569 +1.05(+1.77%)
Sep 25, 2013 60.02 60.13 59.29 59.34 2,714,288 -0.53(-0.89%)
Sep 24, 2013 60.02 60.42 59.83 59.87 2,387,992 -0.33(-0.55%)
Sep 23, 2013 60.45 60.47 59.94 60.20 1,925,482 -0.24(-0.40%)
Sep 20, 2013 60.84 60.99 60.44 60.44 3,989,911 -0.53(-0.87%)
Sep 19, 2013 61.24 61.28 60.80 60.97 3,250,009 -0.22(-0.36%)
Sep 18, 2013 60.06 61.19 59.80 61.19 3,824,898 +1.39(+2.32%)
Sep 17, 2013 59.67 59.99 59.34 59.80 2,895,908 -0.22(-0.37%)
Sep 16, 2013 59.84 60.24 59.71 60.02 2,399,235 +0.59(+0.99%)
Sep 13, 2013 59.43 59.69 59.27 59.43 1,754,466 +0.15(+0.25%)
Sep 12, 2013 59.11 59.38 58.92 59.28 1,736,355 +0.03(+0.05%)
Sep 11, 2013 58.49 59.26 58.43 59.25 2,192,125 +0.66(+1.13%)
Sep 10, 2013 58.79 59.09 58.29 58.59 2,350,970 +0.02(+0.03%)
Sep 09, 2013 58.00 58.78 58.00 58.57 2,054,367 +0.57(+0.98%)
Sep 06, 2013 57.76 58.23 57.47 58.00 2,752,749 +0.47(+0.82%)
Sep 05, 2013 57.68 57.78 57.36 57.53 2,758,004 -0.27(-0.47%)
Sep 04, 2013 57.45 58.19 57.26 57.80 2,797,880 +0.35(+0.61%)
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.