Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 50.98 50.81 50.81 50.81 2,345,218 -0.17(-0.34%)
Dec 30, 2013 50.98 51.12 50.80 50.98 2,428,988 +0.05(+0.09%)
Dec 27, 2013 50.70 51.00 50.64 50.94 2,328,696 +0.42(+0.83%)
Dec 26, 2013 50.42 50.55 50.25 50.52 2,160,339 +0.09(+0.19%)
Dec 24, 2013 50.42 50.56 50.30 50.42 1,349,040 +0.06(+0.12%)
Dec 23, 2013 50.59 50.59 50.14 50.36 3,241,615 -0.09(-0.17%)
Dec 20, 2013 50.08 50.69 50.00 50.45 5,992,731 +0.39(+0.78%)
Dec 19, 2013 50.24 50.31 49.91 50.06 4,559,903 -0.31(-0.62%)
Dec 18, 2013 49.70 50.40 48.93 50.37 5,056,785 +0.83(+1.67%)
Dec 17, 2013 49.87 49.93 49.31 49.54 2,879,767 -0.36(-0.72%)
Dec 16, 2013 49.98 50.18 49.73 49.90 3,435,010 +0.05(+0.09%)
Dec 13, 2013 50.00 50.07 49.59 49.85 2,734,117 +0.01(+0.02%)
Dec 12, 2013 50.66 50.71 49.84 49.85 4,061,891 -0.76(-1.49%)
Dec 11, 2013 50.52 50.91 50.45 50.60 4,091,244 +0.19(+0.39%)
Dec 10, 2013 50.98 51.01 50.31 50.41 4,139,148 -0.78(-1.52%)
Dec 09, 2013 51.33 51.42 51.04 51.19 3,004,030 +0.02(+0.05%)
Dec 06, 2013 50.75 51.33 50.72 51.16 3,066,293 +0.87(+1.74%)
Dec 05, 2013 50.52 50.69 50.24 50.29 2,636,985 -0.39(-0.77%)
Dec 04, 2013 50.60 50.76 50.12 50.68 3,545,409 -0.26(-0.50%)
Dec 03, 2013 50.66 50.98 50.55 50.94 2,802,522 +0.07(+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.