Indicators

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

Month:

Year:

Range:

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.