Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 48.00 48.77 47.51 48.49 8,627,376 -0.21(-0.42%)
Jan 30, 2014 50.24 50.53 48.40 48.69 6,889,212 -0.08(-0.16%)
Jan 29, 2014 49.72 49.72 48.65 48.77 7,175,559 -1.01(-2.04%)
Jan 28, 2014 49.25 49.83 49.25 49.79 4,265,290 +0.60(+1.22%)
Jan 27, 2014 49.47 49.61 49.06 49.18 5,855,210 -0.22(-0.45%)
Jan 24, 2014 50.20 50.64 49.41 49.41 6,895,274 -0.83(-1.66%)
Jan 23, 2014 50.23 50.47 50.07 50.24 4,120,785 -0.45(-0.89%)
Jan 22, 2014 51.11 51.23 50.58 50.69 2,871,863 -0.31(-0.61%)
Jan 21, 2014 51.24 51.52 50.64 51.00 3,464,006 +0.03(+0.06%)
Jan 17, 2014 51.13 50.97 50.97 50.97 4,998,477 -0.22(-0.43%)
Jan 16, 2014 50.87 51.30 50.72 51.19 3,346,934 +0.16(+0.31%)
Jan 15, 2014 51.08 51.18 50.69 51.03 2,903,840 -0.06(-0.11%)
Jan 14, 2014 50.97 51.19 50.86 51.08 3,148,125 +0.13(+0.25%)
Jan 13, 2014 51.12 51.51 50.84 50.96 3,987,259 -0.31(-0.60%)
Jan 10, 2014 51.30 51.56 51.11 51.26 3,753,648 +0.05(+0.09%)
Jan 09, 2014 50.52 51.42 50.26 51.22 6,126,999 +1.17(+2.33%)
Jan 08, 2014 50.55 50.57 49.95 50.05 4,171,917 -0.52(-1.03%)
Jan 07, 2014 50.80 50.87 50.44 50.57 3,646,152 +0.05(+0.09%)
Jan 06, 2014 50.76 50.85 50.41 50.52 3,264,081 -0.03(-0.06%)
Jan 03, 2014 50.58 50.80 50.41 50.56 2,683,350 -0.09(-0.19%)
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.