Colgate-Palmolive (NY: CL )

77.55 +0.34 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 58.21 57.46 57.46 57.46 2,651,732 -0.71(-1.21%)
Dec 30, 2014 58.42 58.71 58.01 58.17 2,511,519 -0.37(-0.62%)
Dec 29, 2014 58.68 58.85 58.41 58.53 2,065,255 -0.33(-0.56%)
Dec 26, 2014 58.61 58.98 58.61 58.87 1,569,281 +0.34(+0.58%)
Dec 24, 2014 58.97 58.53 58.53 58.53 1,356,871 -0.44(-0.75%)
Dec 23, 2014 58.45 59.14 58.39 58.97 2,710,580 +0.61(+1.05%)
Dec 22, 2014 58.10 58.54 57.97 58.35 3,085,714 +0.23(+0.40%)
Dec 19, 2014 57.85 58.39 57.79 58.12 6,737,553 +0.42(+0.72%)
Dec 18, 2014 57.64 57.70 56.98 57.70 4,935,744 +0.68(+1.19%)
Dec 17, 2014 56.13 57.32 56.08 57.02 4,593,045 +0.96(+1.70%)
Dec 16, 2014 56.28 56.90 55.85 56.07 5,338,863 -0.37(-0.65%)
Dec 15, 2014 57.01 57.44 56.29 56.43 5,371,381 -0.51(-0.90%)
Dec 12, 2014 57.11 57.80 56.94 56.95 4,058,384 -0.59(-1.02%)
Dec 11, 2014 57.27 58.12 57.27 57.54 3,139,040 +0.34(+0.60%)
Dec 10, 2014 57.65 57.88 57.16 57.20 2,804,764 -0.38(-0.66%)
Dec 09, 2014 57.25 57.61 57.11 57.58 3,349,848 -0.09(-0.16%)
Dec 08, 2014 57.72 57.97 57.49 57.67 3,148,741 +0.06(+0.10%)
Dec 05, 2014 57.51 57.62 56.94 57.61 3,036,541 -0.07(-0.12%)
Dec 04, 2014 57.36 57.78 57.16 57.68 3,704,844 +0.32(+0.56%)
Dec 03, 2014 57.89 57.89 57.12 57.36 2,900,740 -0.66(-1.15%)
Dec 02, 2014 57.73 58.05 57.43 58.02 2,848,203 +0.38(+0.66%)
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.