Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 65.42 65.21 65.21 65.21 1,827,400 -0.22(-0.34%)
Dec 30, 2013 65.43 65.61 65.20 65.43 1,892,674 +0.06(+0.09%)
Dec 27, 2013 65.07 65.45 64.99 65.37 1,814,526 +0.54(+0.83%)
Dec 26, 2013 64.71 64.87 64.49 64.83 1,683,342 +0.12(+0.19%)
Dec 24, 2013 64.71 64.89 64.55 64.71 1,051,176 +0.08(+0.12%)
Dec 23, 2013 64.92 64.92 64.35 64.63 2,525,875 -0.11(-0.17%)
Dec 20, 2013 64.27 65.05 64.17 64.74 4,669,552 +0.50(+0.78%)
Dec 19, 2013 64.47 64.56 64.05 64.24 3,553,088 -0.40(-0.62%)
Dec 18, 2013 63.78 64.68 62.80 64.64 3,940,260 +1.06(+1.67%)
Dec 17, 2013 64.00 64.08 63.28 63.58 2,243,922 -0.46(-0.72%)
Dec 16, 2013 64.14 64.40 63.83 64.04 2,676,569 +0.06(+0.09%)
Dec 13, 2013 64.17 64.26 63.64 63.98 2,130,431 +0.01(+0.02%)
Dec 12, 2013 65.02 65.08 63.96 63.97 3,165,036 -0.97(-1.49%)
Dec 11, 2013 64.83 65.34 64.75 64.94 3,187,908 +0.25(+0.39%)
Dec 10, 2013 65.42 65.46 64.56 64.69 3,225,235 -1.00(-1.52%)
Dec 09, 2013 65.88 65.99 65.50 65.69 2,340,748 +0.03(+0.05%)
Dec 06, 2013 65.13 65.87 65.09 65.66 2,389,264 +1.12(+1.74%)
Dec 05, 2013 64.84 65.05 64.47 64.54 2,054,746 -0.50(-0.77%)
Dec 04, 2013 64.94 65.14 64.32 65.04 2,762,592 -0.33(-0.50%)
Dec 03, 2013 65.01 65.43 64.88 65.37 2,183,733 +0.09(+0.14%)
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.