Skip to main content

Colgate-Palmolive (NY: CL )

89.93 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 51.80 52.01 50.74 50.74 8,555,516 -2.17(-4.10%)
Jul 30, 2014 53.19 53.40 52.83 52.91 4,674,059 -0.20(-0.38%)
Jul 29, 2014 53.67 53.87 53.03 53.11 6,146,562 -0.78(-1.44%)
Jul 28, 2014 54.13 54.33 53.69 53.88 2,138,793 -0.21(-0.38%)
Jul 25, 2014 54.50 54.56 54.04 54.09 1,992,590 -0.42(-0.76%)
Jul 24, 2014 54.68 54.69 54.41 54.51 2,395,737 -0.05(-0.09%)
Jul 23, 2014 54.90 54.97 54.40 54.56 2,398,305 -0.34(-0.61%)
Jul 22, 2014 55.03 55.21 54.74 54.89 2,456,227 -0.14(-0.25%)
Jul 21, 2014 54.87 55.13 54.77 55.03 1,894,803 -0.11(-0.20%)
Jul 18, 2014 55.04 55.23 54.86 55.14 2,993,636 +0.24(+0.44%)
Jul 17, 2014 55.51 55.62 54.90 54.90 2,956,830 -0.68(-1.22%)
Jul 16, 2014 55.70 55.94 55.48 55.58 3,123,173 +0.12(+0.22%)
Jul 15, 2014 55.46 55.57 55.21 55.46 3,561,181 -0.10(-0.19%)
Jul 14, 2014 55.55 55.82 55.52 55.56 2,761,465 +0.22(+0.39%)
Jul 11, 2014 55.31 55.43 55.13 55.35 2,112,044 +0.08(+0.14%)
Jul 10, 2014 55.20 55.51 55.17 55.27 3,685,134 -0.18(-0.33%)
Jul 09, 2014 55.36 55.64 55.27 55.45 3,137,031 +0.12(+0.22%)
Jul 08, 2014 54.61 55.40 54.58 55.33 4,817,016 +0.51(+0.93%)
Jul 07, 2014 54.77 54.89 54.62 54.82 2,451,505 +0.03(+0.06%)
Jul 03, 2014 54.49 54.79 54.79 54.79 1,514,171 +0.28(+0.51%)
Jul 02, 2014 54.42 54.73 54.38 54.51 1,500,004 -0.01(-0.01%)
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.