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 (%)
Jun 30, 2014 53.89 54.23 53.49 53.69 3,442,940 -0.20(-0.37%)
Jun 27, 2014 53.38 53.94 53.21 53.89 5,217,977 +0.42(+0.78%)
Jun 26, 2014 53.43 53.57 53.17 53.47 2,735,894 -0.04(-0.07%)
Jun 25, 2014 53.48 53.62 53.32 53.51 2,688,249 +0.00(+0.00%)
Jun 24, 2014 53.36 53.73 53.20 53.51 3,096,663 +0.09(+0.18%)
Jun 23, 2014 53.83 53.84 53.32 53.42 3,372,174 -0.43(-0.80%)
Jun 20, 2014 54.58 54.71 53.81 53.85 5,123,765 -0.83(-1.51%)
Jun 19, 2014 54.27 54.69 54.27 54.68 3,901,028 +0.55(+1.02%)
Jun 18, 2014 53.36 54.16 53.36 54.13 2,968,331 +0.66(+1.24%)
Jun 17, 2014 53.58 53.59 53.29 53.47 2,088,019 -0.16(-0.29%)
Jun 16, 2014 53.26 53.69 53.02 53.62 2,284,820 +0.18(+0.34%)
Jun 13, 2014 53.38 53.53 53.33 53.44 1,979,549 +0.02(+0.03%)
Jun 12, 2014 53.83 54.02 53.26 53.43 2,706,511 -0.61(-1.14%)
Jun 11, 2014 54.03 54.10 53.80 54.04 2,620,726 -0.06(-0.10%)
Jun 10, 2014 53.78 54.29 53.77 54.10 3,689,130 +0.53(+0.99%)
Jun 06, 2014 53.59 53.71 53.44 53.57 3,735,389 +0.05(+0.09%)
Jun 05, 2014 53.43 53.71 53.32 53.52 3,647,690 +0.20(+0.37%)
Jun 04, 2014 53.03 53.34 52.75 53.32 3,376,836 +0.37(+0.70%)
Jun 03, 2014 53.58 53.67 52.86 52.95 3,991,749 -0.76(-1.42%)
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.