Colgate-Palmolive (NY: CL )

76.77 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 55.66 55.74 55.20 55.54 5,252,870 +0.39(+0.71%)
Oct 30, 2014 54.61 55.31 54.42 55.15 2,602,921 +0.47(+0.85%)
Oct 29, 2014 54.64 54.91 54.25 54.69 2,870,722 +0.05(+0.09%)
Oct 28, 2014 55.12 55.17 54.47 54.64 3,419,775 -0.27(-0.48%)
Oct 27, 2014 54.26 54.27 54.27 54.91 3,931,673 +0.63(+1.16%)
Oct 24, 2014 53.29 54.64 53.15 54.27 5,279,174 +0.25(+0.46%)
Oct 23, 2014 54.60 54.62 53.85 54.02 4,916,277 -0.22(-0.41%)
Oct 22, 2014 54.32 54.56 54.20 54.25 5,606,200 -0.08(-0.15%)
Oct 21, 2014 53.86 54.46 53.41 54.33 3,628,030 +0.73(+1.36%)
Oct 20, 2014 52.80 53.65 52.80 53.60 3,638,921 +0.67(+1.27%)
Oct 17, 2014 52.74 53.05 52.34 52.93 4,619,373 +0.51(+0.98%)
Oct 16, 2014 52.16 52.65 51.95 52.41 6,014,406 -0.35(-0.66%)
Oct 15, 2014 52.88 53.19 52.06 52.76 6,523,843 -0.43(-0.81%)
Oct 14, 2014 53.15 54.61 52.86 53.19 5,608,252 +0.18(+0.34%)
Oct 13, 2014 53.97 53.97 52.99 53.01 4,488,347 -0.91(-1.68%)
Oct 10, 2014 54.00 54.31 53.88 53.92 4,674,996 +0.07(+0.14%)
Oct 09, 2014 54.11 54.44 53.81 53.85 4,922,502 -0.51(-0.94%)
Oct 08, 2014 53.60 54.39 53.56 54.36 4,475,990 +0.76(+1.42%)
Oct 07, 2014 53.48 53.91 53.38 53.60 5,184,243 -0.31(-0.57%)
Oct 06, 2014 53.81 54.08 53.63 53.90 3,819,858 -0.16(-0.29%)
Oct 03, 2014 53.86 54.19 53.57 54.06 4,592,869 +0.56(+1.05%)
Oct 02, 2014 53.48 53.67 53.28 53.50 3,911,591 -0.09(-0.17%)
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.