Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 46.77 47.02 46.39 46.40 4,990,169 -0.29(-0.61%)
Jul 30, 2013 46.81 47.03 46.43 46.69 4,217,974 +0.12(+0.27%)
Jul 29, 2013 46.49 46.78 46.39 46.56 3,860,993 -0.13(-0.28%)
Jul 26, 2013 46.08 46.70 45.84 46.70 5,190,113 +0.49(+1.06%)
Jul 25, 2013 45.49 46.42 45.34 46.21 5,883,365 +0.89(+1.97%)
Jul 24, 2013 45.34 45.46 45.11 45.32 5,077,541 +0.05(+0.10%)
Jul 23, 2013 45.42 45.56 45.13 45.27 3,389,591 -0.19(-0.41%)
Jul 22, 2013 45.64 45.78 45.30 45.46 2,975,731 -0.18(-0.39%)
Jul 19, 2013 45.32 45.66 45.15 45.63 4,046,272 +0.33(+0.72%)
Jul 18, 2013 44.95 45.45 44.85 45.31 4,209,417 +0.39(+0.87%)
Jul 17, 2013 45.15 45.24 44.75 44.91 3,084,125 -0.15(-0.32%)
Jul 16, 2013 45.24 45.31 44.76 45.06 3,982,418 -0.26(-0.58%)
Jul 15, 2013 45.65 45.67 45.14 45.32 4,285,731 -0.25(-0.54%)
Jul 12, 2013 45.45 45.64 45.21 45.57 3,440,692 +0.15(+0.32%)
Jul 11, 2013 45.65 45.74 45.18 45.42 5,570,246 +0.25(+0.56%)
Jul 10, 2013 45.45 45.67 45.07 45.17 3,160,121 -0.28(-0.61%)
Jul 09, 2013 45.49 45.65 45.32 45.45 3,784,366 +0.31(+0.68%)
Jul 08, 2013 44.68 45.18 44.68 45.14 3,234,120 +0.55(+1.24%)
Jul 05, 2013 44.69 44.86 44.01 44.58 3,246,295 +0.03(+0.07%)
Jul 03, 2013 44.34 44.65 44.07 44.55 3,172,817 +0.08(+0.17%)
Jul 02, 2013 44.65 44.85 44.31 44.48 4,355,089 -0.18(-0.40%)
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.