Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	54.17	54.51	53.76	53.97	3,425,465	-0.20(-0.37%)
Jun 27, 2014	53.65	54.21	53.49	54.17	5,191,492	+0.42(+0.78%)
Jun 26, 2014	53.70	53.85	53.44	53.75	2,722,008	-0.04(-0.07%)
Jun 25, 2014	53.75	53.90	53.59	53.79	2,674,605	+0.00(+0.00%)
Jun 24, 2014	53.64	54.00	53.47	53.79	3,080,946	+0.09(+0.18%)
Jun 23, 2014	54.10	54.11	53.60	53.69	3,355,058	-0.44(-0.80%)
Jun 20, 2014	54.85	54.99	54.09	54.13	5,097,759	-0.83(-1.51%)
Jun 19, 2014	54.55	54.97	54.55	54.96	3,881,228	+0.55(+1.02%)
Jun 18, 2014	53.64	54.44	53.64	54.40	2,953,265	+0.66(+1.24%)
Jun 17, 2014	53.85	53.87	53.56	53.74	2,077,421	-0.16(-0.29%)
Jun 16, 2014	53.53	53.97	53.30	53.90	2,273,223	+0.18(+0.34%)
Jun 13, 2014	53.65	53.80	53.60	53.71	1,969,502	+0.02(+0.03%)
Jun 12, 2014	54.10	54.30	53.53	53.70	2,692,774	-0.62(-1.14%)
Jun 11, 2014	54.31	54.38	54.07	54.32	2,607,424	-0.06(-0.10%)
Jun 10, 2014	54.06	54.57	54.04	54.37	3,670,405	+0.53(+0.99%)
Jun 06, 2014	53.87	53.98	53.71	53.84	3,716,430	+0.05(+0.09%)
Jun 05, 2014	53.70	53.98	53.60	53.79	3,629,176	+0.20(+0.37%)
Jun 04, 2014	53.30	53.61	53.02	53.60	3,359,696	+0.37(+0.70%)
Jun 03, 2014	53.85	53.94	53.13	53.22	3,971,489	-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.