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 (%)
Aug 29, 2014 53.47 53.46 53.46 53.46 2,545,794 +0.18(+0.34%)
Aug 28, 2014 53.38 53.46 53.23 53.28 2,669,479 -0.26(-0.49%)
Aug 27, 2014 53.51 53.55 53.35 53.54 2,523,862 +0.03(+0.06%)
Aug 26, 2014 53.60 53.76 53.44 53.51 2,895,952 -0.07(-0.12%)
Aug 25, 2014 53.62 53.80 53.45 53.57 1,885,091 +0.25(+0.46%)
Aug 22, 2014 53.60 53.64 53.29 53.33 1,988,424 -0.20(-0.37%)
Aug 21, 2014 53.31 53.69 53.31 53.52 3,027,072 +0.12(+0.22%)
Aug 20, 2014 53.20 53.52 53.05 53.41 3,409,499 +0.34(+0.64%)
Aug 19, 2014 53.29 53.30 52.89 53.07 3,964,091 -0.30(-0.56%)
Aug 18, 2014 53.14 53.68 53.10 53.37 4,598,096 +0.40(+0.76%)
Aug 15, 2014 53.19 53.41 52.60 52.96 4,809,779 -0.07(-0.12%)
Aug 14, 2014 53.19 53.31 52.89 53.03 5,017,379 -0.14(-0.26%)
Aug 13, 2014 53.35 53.38 52.95 53.17 4,464,152 -0.03(-0.06%)
Aug 12, 2014 53.29 53.55 53.13 53.20 5,011,279 -0.53(-0.98%)
Aug 11, 2014 53.96 54.26 53.69 53.73 4,947,273 -0.10(-0.18%)
Aug 08, 2014 53.16 53.72 53.12 53.83 2,633,911 +0.60(+1.13%)
Aug 07, 2014 53.66 53.74 53.11 53.23 3,387,402 -0.29(-0.54%)
Aug 06, 2014 52.79 53.89 52.79 53.52 6,953,278 +0.85(+1.62%)
Aug 05, 2014 52.44 52.91 52.43 52.67 5,250,827 +0.01(+0.02%)
Aug 04, 2014 52.76 52.96 52.49 52.66 5,219,609 -0.16(-0.30%)
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.