Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 45.61 46.07 45.37 45.77 6,898,957 -0.08(-0.17%)
Jun 27, 2013 45.94 46.20 45.65 45.85 3,734,775 +0.31(+0.68%)
Jun 26, 2013 45.36 45.69 45.07 45.53 5,170,433 +0.62(+1.39%)
Jun 25, 2013 45.13 45.26 44.62 44.91 5,198,680 +0.06(+0.12%)
Jun 24, 2013 44.96 45.33 44.31 44.86 5,531,519 -0.53(-1.16%)
Jun 21, 2013 45.05 45.61 44.74 45.38 7,529,497 +0.75(+1.68%)
Jun 20, 2013 46.01 46.11 44.49 44.63 9,449,477 -1.70(-3.67%)
Jun 19, 2013 47.67 47.77 46.32 46.33 5,328,351 -1.36(-2.85%)
Jun 18, 2013 47.69 47.87 47.52 47.69 3,951,935 +0.05(+0.10%)
Jun 17, 2013 47.21 47.87 47.16 47.64 4,662,214 +0.66(+1.39%)
Jun 14, 2013 46.74 47.14 46.50 46.99 3,879,386 +0.29(+0.62%)
Jun 13, 2013 46.43 46.85 45.69 46.70 3,150,767 +0.24(+0.52%)
Jun 12, 2013 47.12 47.53 46.45 46.46 2,935,247 -0.37(-0.78%)
Jun 11, 2013 46.69 47.32 46.38 46.83 2,927,826 -0.16(-0.34%)
Jun 10, 2013 47.36 47.41 46.86 46.99 3,392,659 -0.22(-0.47%)
Jun 07, 2013 46.74 47.24 46.67 47.21 3,730,533 +0.85(+1.83%)
Jun 06, 2013 46.17 46.51 45.59 46.37 4,834,907 +0.11(+0.24%)
Jun 05, 2013 46.92 46.95 46.25 46.25 3,235,660 -0.77(-1.65%)
Jun 04, 2013 46.97 47.31 46.53 47.03 3,839,263 +0.22(+0.46%)
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.