Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 56.22 56.58 55.80 56.02 3,300,182 -0.21(-0.37%)
Jun 27, 2014 55.69 56.27 55.52 56.22 5,001,618 +0.44(+0.78%)
Jun 26, 2014 55.74 55.89 55.47 55.79 2,622,452 -0.04(-0.07%)
Jun 25, 2014 55.80 55.94 55.62 55.83 2,576,783 +0.00(+0.00%)
Jun 24, 2014 55.67 56.05 55.50 55.83 2,968,263 +0.10(+0.18%)
Jun 23, 2014 56.16 56.16 55.63 55.73 3,232,350 -0.45(-0.80%)
Jun 20, 2014 56.94 57.08 56.14 56.18 4,911,313 -0.86(-1.51%)
Jun 19, 2014 56.62 57.06 56.62 57.04 3,739,276 +0.58(+1.02%)
Jun 18, 2014 55.67 56.50 55.67 56.47 2,845,252 +0.69(+1.24%)
Jun 17, 2014 55.89 55.91 55.60 55.78 2,001,441 -0.16(-0.29%)
Jun 16, 2014 55.57 56.02 55.32 55.94 2,190,082 +0.19(+0.34%)
Jun 13, 2014 55.69 55.84 55.63 55.75 1,897,469 +0.02(+0.03%)
Jun 12, 2014 56.16 56.36 55.57 55.74 2,594,288 -0.64(-1.14%)
Jun 11, 2014 56.37 56.44 56.12 56.38 2,512,060 -0.06(-0.10%)
Jun 10, 2014 56.11 56.64 56.09 56.44 3,536,163 +0.55(+0.99%)
Jun 06, 2014 55.91 56.03 55.75 55.89 3,580,504 +0.05(+0.09%)
Jun 05, 2014 55.74 56.03 55.63 55.84 3,496,442 +0.21(+0.37%)
Jun 04, 2014 55.33 55.65 55.03 55.63 3,236,818 +0.39(+0.70%)
Jun 03, 2014 55.89 55.99 55.15 55.24 3,826,235 -0.80(-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.