Skip to main content

Colgate-Palmolive (NY: CL )

74.22 +0.49 (+0.66%)
Streaming Delayed Price Updated: 2:42 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 53.97 54.03 53.48 53.53 6,133,642 -0.34(-0.62%)
Sep 29, 2014 53.68 53.91 53.50 53.86 3,745,472 -0.06(-0.11%)
Sep 26, 2014 53.70 54.04 53.40 53.92 2,422,275 +0.18(+0.34%)
Sep 25, 2014 54.18 54.22 53.72 53.74 3,110,773 -0.62(-1.13%)
Sep 24, 2014 53.72 54.46 53.72 54.36 4,903,550 +0.68(+1.27%)
Sep 23, 2014 53.72 54.04 53.63 53.67 3,824,074 -0.24(-0.44%)
Sep 22, 2014 53.72 54.07 53.60 53.91 3,498,334 +0.34(+0.63%)
Sep 19, 2014 53.84 53.90 53.53 53.58 6,410,114 -0.02(-0.05%)
Sep 18, 2014 53.58 53.72 53.38 53.60 4,195,695 +0.06(+0.11%)
Sep 17, 2014 53.68 53.69 53.21 53.54 4,519,916 +0.08(+0.15%)
Sep 16, 2014 52.84 53.67 52.73 53.46 5,442,160 +0.52(+0.98%)
Sep 15, 2014 52.71 53.17 52.63 52.94 3,820,949 +0.02(+0.05%)
Sep 12, 2014 52.67 52.98 52.59 52.92 3,936,067 +0.05(+0.09%)
Sep 11, 2014 52.50 52.94 52.34 52.87 3,986,702 +0.34(+0.66%)
Sep 10, 2014 52.12 52.59 52.00 52.53 3,374,748 +0.47(+0.90%)
Sep 09, 2014 52.12 52.30 52.00 52.06 4,290,918 -0.17(-0.33%)
Sep 08, 2014 52.89 52.96 52.22 52.23 4,560,626 -1.00(-1.88%)
Sep 05, 2014 52.75 53.22 52.62 53.23 4,193,541 +0.45(+0.86%)
Sep 04, 2014 52.92 53.03 52.59 52.78 4,007,196 -0.09(-0.17%)
Sep 03, 2014 53.22 53.26 52.78 52.87 4,025,996 +0.00(+0.00%)
Sep 02, 2014 52.89 53.10 52.66 52.87 3,710,718 -0.25(-0.48%)
Aug 29, 2014 53.13 53.12 53.12 53.12 2,561,806 +0.18(+0.34%)
Aug 28, 2014 53.04 53.12 52.89 52.94 2,686,269 -0.26(-0.49%)
Aug 27, 2014 53.17 53.21 53.02 53.21 2,539,736 +0.03(+0.06%)
Aug 26, 2014 53.26 53.43 53.11 53.17 2,914,165 -0.07(-0.12%)
Aug 25, 2014 53.28 53.46 53.12 53.24 1,896,947 +0.25(+0.46%)
Aug 22, 2014 53.26 53.31 52.96 52.99 2,000,930 -0.20(-0.37%)
Aug 21, 2014 52.98 53.35 52.98 53.19 3,046,111 +0.11(+0.22%)
Aug 20, 2014 52.87 53.19 52.72 53.08 3,430,942 +0.34(+0.64%)
Aug 19, 2014 52.96 52.97 52.56 52.74 3,989,022 -0.30(-0.56%)
Aug 18, 2014 52.81 53.35 52.77 53.03 4,627,015 +0.40(+0.76%)
Aug 15, 2014 52.85 53.08 52.27 52.63 4,840,029 -0.07(-0.12%)
Aug 14, 2014 52.85 52.98 52.56 52.70 5,048,935 -0.14(-0.26%)
Aug 13, 2014 53.02 53.04 52.62 52.84 4,492,228 -0.03(-0.06%)
Aug 12, 2014 52.96 53.21 52.80 52.87 5,042,796 -0.53(-0.98%)
Aug 11, 2014 53.63 53.92 53.35 53.40 4,978,388 -0.10(-0.18%)
Aug 08, 2014 52.83 53.38 52.79 53.49 2,650,476 +0.60(+1.13%)
Aug 07, 2014 53.32 53.40 52.78 52.89 3,408,706 -0.29(-0.54%)
Aug 06, 2014 52.46 53.55 52.46 53.18 6,997,009 +0.85(+1.62%)
Aug 05, 2014 52.12 52.58 52.10 52.34 5,283,851 +0.01(+0.02%)
Aug 04, 2014 52.43 52.63 52.16 52.33 5,252,437 -0.16(-0.30%)
Aug 01, 2014 51.75 53.08 51.61 52.48 6,411,668 +0.45(+0.87%)
Jul 31, 2014 53.12 53.34 52.03 52.03 8,342,553 -2.22(-4.10%)
Jul 30, 2014 54.54 54.77 54.18 54.26 4,557,713 -0.21(-0.38%)
Jul 29, 2014 55.05 55.25 54.38 54.46 5,993,562 -0.80(-1.44%)
Jul 28, 2014 55.51 55.72 55.06 55.26 2,085,555 -0.21(-0.38%)
Jul 25, 2014 55.89 55.95 55.42 55.47 1,942,990 -0.43(-0.76%)
Jul 24, 2014 56.08 56.09 55.80 55.90 2,336,102 -0.05(-0.09%)
Jul 23, 2014 56.30 56.37 55.78 55.95 2,338,606 -0.34(-0.61%)
Jul 22, 2014 56.43 56.62 56.14 56.29 2,395,087 -0.14(-0.25%)
Jul 21, 2014 56.27 56.54 56.17 56.43 1,847,637 -0.11(-0.20%)
Jul 18, 2014 56.45 56.64 56.26 56.55 2,919,118 +0.25(+0.44%)
Jul 17, 2014 56.92 57.04 56.30 56.30 2,883,229 -0.70(-1.22%)
Jul 16, 2014 57.12 57.37 56.90 57.00 3,045,431 +0.12(+0.22%)
Jul 15, 2014 56.88 56.99 56.62 56.88 3,472,536 -0.11(-0.19%)
Jul 14, 2014 56.97 57.24 56.93 56.98 2,692,726 +0.22(+0.39%)
Jul 11, 2014 56.72 56.84 56.54 56.76 2,059,471 +0.08(+0.14%)
Jul 10, 2014 56.61 56.92 56.58 56.68 3,593,404 -0.19(-0.33%)
Jul 09, 2014 56.77 57.06 56.68 56.87 3,058,944 +0.12(+0.22%)
Jul 08, 2014 56.00 56.81 55.97 56.74 4,697,111 +0.52(+0.93%)
Jul 07, 2014 56.16 56.30 56.01 56.22 2,390,482 +0.03(+0.06%)
Jul 03, 2014 55.88 56.19 56.19 56.19 1,476,480 +0.29(+0.51%)
Jul 02, 2014 55.81 56.13 55.76 55.90 1,462,666 -0.01(-0.01%)
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.