Colgate-Palmolive (NY: CL )

77.25 +0.04 (+0.05%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 48.64 48.95 47.78 47.95 6,384,562 -0.51(-1.05%)
Sep 27, 2013 48.57 48.74 48.23 48.46 3,643,428 -0.37(-0.76%)
Sep 26, 2013 48.21 48.84 48.10 48.83 3,317,751 +0.85(+1.77%)
Sep 25, 2013 48.53 48.62 47.94 47.98 3,356,981 -0.43(-0.89%)
Sep 24, 2013 48.53 48.85 48.38 48.41 2,953,424 -0.27(-0.55%)
Sep 23, 2013 48.88 48.89 48.46 48.67 2,381,400 -0.19(-0.40%)
Sep 20, 2013 49.19 49.31 48.87 48.87 4,934,648 -0.43(-0.87%)
Sep 19, 2013 49.52 49.55 49.16 49.30 4,019,550 -0.18(-0.36%)
Sep 18, 2013 48.56 49.48 48.35 49.48 4,730,563 +1.12(+2.32%)
Sep 17, 2013 48.25 48.50 47.98 48.35 3,581,605 -0.18(-0.37%)
Sep 16, 2013 48.38 48.71 48.28 48.53 2,967,329 +0.48(+0.99%)
Sep 13, 2013 48.05 48.26 47.92 48.05 2,169,891 +0.12(+0.25%)
Sep 12, 2013 47.79 48.01 47.64 47.93 2,147,491 +0.02(+0.05%)
Sep 11, 2013 47.29 47.91 47.24 47.91 2,711,179 +0.53(+1.13%)
Sep 10, 2013 47.53 47.78 47.13 47.37 2,907,636 +0.02(+0.03%)
Sep 09, 2013 46.90 47.53 46.90 47.36 2,540,803 +0.46(+0.98%)
Sep 06, 2013 46.70 47.08 46.47 46.90 3,404,548 +0.38(+0.82%)
Sep 05, 2013 46.64 46.72 46.38 46.52 3,411,048 -0.22(-0.47%)
Sep 04, 2013 46.45 47.05 46.30 46.73 3,460,366 +0.28(+0.61%)
Sep 03, 2013 47.18 47.21 46.39 46.45 4,158,740 -0.26(-0.55%)
Aug 30, 2013 46.35 46.75 46.29 46.71 4,331,882 +0.42(+0.91%)
Aug 29, 2013 46.16 46.54 46.04 46.29 3,174,463 -0.02(-0.03%)
Aug 28, 2013 46.50 46.50 46.20 46.31 3,217,709 -0.30(-0.64%)
Aug 27, 2013 46.54 46.82 46.42 46.60 3,434,560 -0.47(-1.00%)
Aug 26, 2013 47.77 47.91 47.06 47.07 2,430,948 -0.65(-1.37%)
Aug 23, 2013 47.31 47.77 47.25 47.73 3,385,960 +0.47(+0.99%)
Aug 22, 2013 47.28 47.37 47.10 47.26 3,752,181 -0.05(-0.10%)
Aug 21, 2013 47.70 47.74 47.25 47.31 3,750,835 -0.47(-0.98%)
Aug 20, 2013 47.90 48.21 47.72 47.78 2,410,149 -0.05(-0.10%)
Aug 19, 2013 47.93 48.01 47.63 47.83 2,904,253 -0.26(-0.54%)
Aug 16, 2013 48.12 48.25 47.80 48.08 3,871,255 -0.27(-0.57%)
Aug 15, 2013 48.76 48.98 48.26 48.36 3,479,261 -0.70(-1.42%)
Aug 14, 2013 49.32 49.43 48.87 49.05 2,946,215 -0.33(-0.67%)
Aug 13, 2013 49.32 49.48 49.15 49.39 3,004,630 +0.10(+0.20%)
Aug 12, 2013 48.76 49.31 48.71 49.29 2,815,153 +0.23(+0.46%)
Aug 09, 2013 49.18 49.36 48.89 49.06 2,048,128 -0.19(-0.38%)
Aug 08, 2013 49.54 49.73 48.92 49.25 3,482,638 -0.02(-0.05%)
Aug 07, 2013 49.16 49.46 49.04 49.27 3,054,623 -0.04(-0.08%)
Aug 06, 2013 49.18 49.52 49.13 49.31 3,118,675 +0.01(+0.02%)
Aug 05, 2013 48.91 49.39 48.88 49.31 3,667,151 +0.36(+0.74%)
Aug 02, 2013 48.72 48.98 48.52 48.94 3,108,129 -0.02(-0.05%)
Aug 01, 2013 48.73 49.18 48.71 48.97 3,462,738 +0.56(+1.15%)
Jul 31, 2013 48.79 49.05 48.39 48.41 4,783,257 -0.30(-0.61%)
Jul 30, 2013 48.84 49.06 48.44 48.71 4,043,080 +0.13(+0.27%)
Jul 29, 2013 48.50 48.80 48.39 48.58 3,700,901 -0.14(-0.28%)
Jul 26, 2013 48.08 48.72 47.83 48.72 4,974,911 +0.51(+1.06%)
Jul 25, 2013 47.46 48.43 47.30 48.21 5,639,418 +0.93(+1.97%)
Jul 24, 2013 47.30 47.43 47.06 47.28 4,867,007 +0.05(+0.10%)
Jul 23, 2013 47.39 47.53 47.08 47.23 3,249,045 -0.19(-0.41%)
Jul 22, 2013 47.62 47.76 47.26 47.42 2,852,345 -0.19(-0.39%)
Jul 19, 2013 47.28 47.64 47.10 47.61 3,878,498 +0.34(+0.72%)
Jul 18, 2013 46.89 47.42 46.79 47.27 4,034,878 +0.41(+0.87%)
Jul 17, 2013 47.11 47.20 46.68 46.86 2,956,245 -0.15(-0.32%)
Jul 16, 2013 47.20 47.27 46.70 47.01 3,817,290 -0.27(-0.58%)
Jul 15, 2013 47.62 47.65 47.09 47.28 4,108,027 -0.26(-0.54%)
Jul 12, 2013 47.41 47.61 47.16 47.54 3,298,027 +0.15(+0.32%)
Jul 11, 2013 47.62 47.72 47.13 47.39 5,339,281 +0.27(+0.56%)
Jul 10, 2013 47.42 47.65 47.02 47.12 3,029,090 -0.29(-0.61%)
Jul 09, 2013 47.45 47.62 47.28 47.41 3,627,451 +0.32(+0.68%)
Jul 08, 2013 46.61 47.14 46.61 47.09 3,100,020 +0.58(+1.24%)
Jul 05, 2013 46.62 46.80 45.91 46.51 3,111,691 +0.03(+0.07%)
Jul 03, 2013 46.26 46.58 45.97 46.48 3,041,259 +0.08(+0.17%)
Jul 02, 2013 46.58 46.79 46.22 46.40 4,174,509 -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.