Skip to main content

Colgate-Palmolive (NY: CL )

103.11 -1.45 (-1.39%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 50.65 50.83 50.39 50.44 5,053,797 -0.38(-0.75%)
Oct 30, 2013 51.41 51.46 50.69 50.82 3,492,738 -0.56(-1.09%)
Oct 29, 2013 50.56 51.43 50.43 51.38 5,808,352 +0.92(+1.82%)
Oct 28, 2013 49.63 50.48 49.60 50.46 5,245,360 +0.90(+1.82%)
Oct 25, 2013 49.28 49.65 49.15 49.56 5,685,072 +0.44(+0.89%)
Oct 24, 2013 48.64 49.32 48.26 49.12 6,658,149 -0.34(-0.68%)
Oct 23, 2013 49.24 49.68 49.15 49.46 5,230,521 +0.00(+0.00%)
Oct 22, 2013 48.61 49.57 48.51 49.46 4,733,875 +0.94(+1.94%)
Oct 21, 2013 48.90 48.91 48.20 48.51 4,175,453 -0.43(-0.88%)
Oct 18, 2013 49.19 49.19 48.41 48.94 6,053,302 -0.20(-0.41%)
Oct 17, 2013 47.97 49.31 47.89 49.14 6,187,255 +0.88(+1.81%)
Oct 16, 2013 47.53 48.32 47.45 48.27 3,283,026 +0.81(+1.71%)
Oct 15, 2013 47.67 47.86 47.35 47.45 3,880,396 -0.23(-0.49%)
Oct 14, 2013 47.39 47.73 47.32 47.69 2,521,648 +0.06(+0.13%)
Oct 11, 2013 47.04 47.64 46.90 47.63 3,320,601 +0.51(+1.09%)
Oct 10, 2013 47.01 47.12 46.58 47.11 3,875,921 +0.74(+1.60%)
Oct 09, 2013 45.78 46.71 45.68 46.37 5,926,613 +0.67(+1.48%)
Oct 08, 2013 45.96 46.19 45.68 45.70 5,105,876 -0.19(-0.42%)
Oct 07, 2013 45.73 46.05 45.63 45.89 4,803,895 -0.09(-0.20%)
Oct 04, 2013 45.90 46.11 45.65 45.98 2,803,091 +0.09(+0.19%)
Oct 03, 2013 45.82 46.12 45.51 45.90 3,380,567 -0.16(-0.35%)
Oct 02, 2013 46.27 46.31 45.75 46.06 3,516,004 -0.51(-1.10%)
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.