Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 55.30 55.61 55.11 55.29 4,671,657 +0.21(+0.39%)
Apr 29, 2014 55.66 55.72 55.07 55.08 5,444,958 -0.67(-1.21%)
Apr 28, 2014 54.77 55.83 54.71 55.75 5,524,613 +1.33(+2.45%)
Apr 25, 2014 54.64 55.00 54.16 54.42 3,857,797 -0.16(-0.29%)
Apr 24, 2014 54.27 54.60 54.18 54.58 4,858,740 +0.46(+0.85%)
Apr 23, 2014 54.54 54.69 54.06 54.12 4,489,056 -0.40(-0.74%)
Apr 22, 2014 54.97 55.12 54.51 54.52 3,974,077 -0.39(-0.72%)
Apr 21, 2014 54.80 55.09 54.35 54.92 2,595,172 -0.08(-0.15%)
Apr 17, 2014 54.84 55.00 55.00 55.00 4,380,822 +0.10(+0.18%)
Apr 16, 2014 54.40 55.08 54.27 54.90 4,375,662 +0.66(+1.22%)
Apr 15, 2014 54.01 54.30 53.80 54.24 5,106,039 +0.42(+0.77%)
Apr 14, 2014 53.66 53.94 53.55 53.82 3,719,295 +0.45(+0.84%)
Apr 11, 2014 53.74 54.16 53.32 53.37 5,920,534 -0.51(-0.96%)
Apr 10, 2014 53.60 54.19 53.44 53.89 8,444,622 +0.17(+0.32%)
Apr 09, 2014 53.61 53.92 53.49 53.71 4,171,207 +0.08(+0.15%)
Apr 08, 2014 52.99 53.67 52.91 53.63 5,385,330 +0.58(+1.09%)
Apr 07, 2014 52.24 53.36 52.22 53.05 5,174,812 +0.57(+1.09%)
Apr 04, 2014 52.77 52.83 52.41 52.48 2,980,011 -0.05(-0.09%)
Apr 03, 2014 52.70 52.84 52.47 52.53 2,969,156 -0.02(-0.03%)
Apr 02, 2014 52.57 52.79 52.19 52.55 3,633,835 +0.07(+0.12%)
Apr 01, 2014 53.01 53.20 52.33 52.48 3,717,513 -0.53(-1.00%)
Mar 31, 2014 52.71 53.05 52.33 53.01 4,358,587 +0.63(+1.20%)
Mar 28, 2014 52.33 52.79 52.07 52.38 3,496,768 +0.03(+0.06%)
Mar 27, 2014 52.51 53.87 52.29 52.35 9,918,636 -0.17(-0.33%)
Mar 26, 2014 52.19 52.75 52.06 52.52 3,331,930 +0.41(+0.78%)
Mar 25, 2014 52.07 52.55 51.74 52.11 3,868,414 +0.38(+0.73%)
Mar 24, 2014 52.11 52.34 51.70 51.74 2,958,752 -0.12(-0.24%)
Mar 21, 2014 52.35 52.41 51.75 51.86 7,297,299 -0.11(-0.20%)
Mar 20, 2014 51.73 52.06 51.54 51.97 2,421,205 +0.16(+0.32%)
Mar 19, 2014 52.52 52.56 51.60 51.80 2,796,326 -0.78(-1.48%)
Mar 18, 2014 52.73 52.78 52.47 52.58 2,618,070 -0.05(-0.09%)
Mar 17, 2014 52.34 52.86 52.23 52.63 3,473,150 +0.47(+0.89%)
Mar 14, 2014 51.60 52.29 51.53 52.16 4,429,784 +0.49(+0.95%)
Mar 13, 2014 51.75 52.20 51.57 51.67 3,219,730 +0.01(+0.02%)
Mar 12, 2014 51.41 51.81 51.38 51.66 2,898,596 -0.06(-0.11%)
Mar 11, 2014 51.62 52.15 51.53 51.72 3,970,549 +0.20(+0.38%)
Mar 10, 2014 51.43 51.64 51.37 51.52 2,392,921 -0.07(-0.13%)
Mar 07, 2014 51.56 51.67 51.36 51.59 2,438,508 +0.09(+0.17%)
Mar 06, 2014 51.30 51.64 51.19 51.50 3,262,118 +0.33(+0.64%)
Mar 05, 2014 51.34 51.44 51.11 51.17 2,911,865 -0.32(-0.62%)
Mar 04, 2014 51.21 51.70 51.21 51.49 3,594,750 +0.65(+1.27%)
Mar 03, 2014 50.85 51.18 50.67 50.85 3,322,116 -0.50(-0.97%)
Feb 28, 2014 50.99 51.61 50.74 51.34 4,119,157 +0.58(+1.14%)
Feb 27, 2014 50.45 50.84 50.36 50.76 3,022,192 +0.14(+0.27%)
Feb 26, 2014 50.76 51.11 50.55 50.63 3,703,090 -0.10(-0.19%)
Feb 25, 2014 50.70 50.85 50.40 50.72 4,846,995 +0.10(+0.19%)
Feb 24, 2014 50.48 51.05 50.31 50.63 3,960,201 +0.32(+0.63%)
Feb 21, 2014 50.63 51.10 50.28 50.31 3,875,073 -0.25(-0.48%)
Feb 20, 2014 50.24 50.75 50.14 50.55 3,250,234 +0.27(+0.54%)
Feb 19, 2014 50.64 50.82 50.21 50.28 4,109,752 -0.70(-1.38%)
Feb 18, 2014 51.37 51.37 50.67 50.99 3,611,247 -0.24(-0.46%)
Feb 14, 2014 50.98 51.22 51.22 51.22 3,813,138 +0.30(+0.59%)
Feb 13, 2014 50.22 51.00 50.21 50.92 3,782,288 +0.32(+0.63%)
Feb 12, 2014 51.00 51.27 50.40 50.60 4,860,553 -0.39(-0.77%)
Feb 11, 2014 50.40 51.06 50.17 50.99 4,529,239 +0.72(+1.43%)
Feb 10, 2014 49.72 50.36 49.69 50.27 5,447,641 +0.54(+1.08%)
Feb 07, 2014 49.67 49.97 49.47 49.73 4,487,280 +0.21(+0.43%)
Feb 06, 2014 49.45 49.72 49.25 49.52 5,128,410 +0.15(+0.30%)
Feb 05, 2014 49.15 49.68 49.05 49.38 7,318,911 +0.06(+0.12%)
Feb 04, 2014 49.32 49.58 49.15 49.32 6,388,590 +0.15(+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.