Colgate-Palmolive (NY: CL )

71.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 70.09 69.19 69.19 69.19 2,202,300 -0.85(-1.21%)
Dec 30, 2014 70.34 70.69 69.85 70.04 2,085,851 -0.44(-0.62%)
Dec 29, 2014 70.65 70.86 70.33 70.48 1,715,223 -0.40(-0.56%)
Dec 26, 2014 70.57 71.02 70.57 70.88 1,303,310 +0.41(+0.58%)
Dec 24, 2014 71.00 70.47 70.47 70.47 1,126,900 -0.53(-0.75%)
Dec 23, 2014 70.38 71.21 70.30 71.00 2,251,174 +0.74(+1.05%)
Dec 22, 2014 69.96 70.49 69.80 70.26 2,562,728 +0.28(+0.40%)
Dec 19, 2014 69.66 70.31 69.58 69.98 5,595,630 +0.50(+0.72%)
Dec 18, 2014 69.40 69.48 68.61 69.48 4,099,203 +0.82(+1.19%)
Dec 17, 2014 67.59 69.02 67.53 68.66 3,814,587 +1.15(+1.70%)
Dec 16, 2014 67.76 68.51 67.25 67.51 4,433,999 -0.44(-0.65%)
Dec 15, 2014 68.65 69.16 67.78 67.95 4,461,006 -0.62(-0.90%)
Dec 12, 2014 68.77 69.60 68.56 68.57 3,370,544 -0.71(-1.02%)
Dec 11, 2014 68.96 69.98 68.96 69.28 2,607,016 +0.41(+0.60%)
Dec 10, 2014 69.42 69.69 68.82 68.87 2,329,395 -0.46(-0.66%)
Dec 09, 2014 68.93 69.37 68.77 69.33 2,782,095 -0.11(-0.16%)
Dec 08, 2014 69.50 69.81 69.22 69.44 2,615,073 +0.07(+0.10%)
Dec 05, 2014 69.25 69.38 68.56 69.37 2,521,889 -0.08(-0.12%)
Dec 04, 2014 69.06 69.57 68.83 69.45 3,076,924 +0.39(+0.56%)
Dec 03, 2014 69.70 69.70 68.78 69.06 2,409,105 -0.80(-1.15%)
Dec 02, 2014 69.51 69.90 69.15 69.86 2,365,472 +0.46(+0.66%)
Dec 01, 2014 68.67 69.80 68.63 69.40 2,507,573 -0.19(-0.27%)
Nov 28, 2014 68.88 69.90 68.83 69.59 1,876,657 +0.90(+1.31%)
Nov 26, 2014 68.47 68.69 68.69 68.69 1,895,200 +0.36(+0.53%)
Nov 25, 2014 67.97 68.45 67.82 68.33 2,570,562 +0.38(+0.56%)
Nov 24, 2014 68.50 68.54 67.91 67.95 2,521,219 -0.39(-0.57%)
Nov 21, 2014 68.63 68.86 68.33 68.34 3,142,695 +0.28(+0.41%)
Nov 20, 2014 68.11 68.40 67.91 68.06 1,654,373 -0.23(-0.34%)
Nov 19, 2014 67.92 68.32 67.64 68.29 2,136,643 +0.32(+0.47%)
Nov 18, 2014 68.00 68.11 67.63 67.97 1,880,835 +0.05(+0.07%)
Nov 17, 2014 67.48 67.97 67.34 67.92 1,950,174 +0.36(+0.53%)
Nov 14, 2014 68.20 68.34 67.51 67.56 3,054,809 -0.73(-1.07%)
Nov 13, 2014 68.94 68.99 68.26 68.29 2,316,723 -0.41(-0.60%)
Nov 12, 2014 68.24 68.87 68.13 68.70 2,156,307 +0.23(+0.34%)
Nov 11, 2014 68.51 68.70 68.30 68.47 1,509,965 -0.08(-0.12%)
Nov 10, 2014 67.92 68.56 67.82 68.55 2,474,955 +0.50(+0.73%)
Nov 07, 2014 68.08 68.20 67.55 68.05 1,892,468 -0.06(-0.09%)
Nov 06, 2014 68.18 68.20 67.74 68.11 2,507,270 -0.04(-0.06%)
Nov 05, 2014 68.81 68.81 67.88 68.15 2,529,896 +0.10(+0.15%)
Nov 04, 2014 67.17 68.15 67.14 68.05 3,836,252 +0.64(+0.95%)
Nov 03, 2014 66.80 67.46 66.71 67.41 2,817,371 +0.53(+0.79%)
Oct 31, 2014 67.02 67.12 66.46 66.88 4,362,581 +0.47(+0.71%)
Oct 30, 2014 65.76 66.60 65.52 66.41 2,161,762 +0.56(+0.85%)
Oct 29, 2014 65.79 66.11 65.32 65.85 2,384,174 +0.06(+0.09%)
Oct 28, 2014 66.37 66.43 65.58 65.79 2,840,170 -0.32(-0.48%)
Oct 27, 2014 65.33 65.35 65.35 66.11 3,265,309 +0.76(+1.16%)
Oct 24, 2014 64.17 65.80 64.00 65.35 4,384,427 +0.30(+0.46%)
Oct 23, 2014 65.74 65.77 64.84 65.05 4,083,036 -0.27(-0.41%)
Oct 22, 2014 65.41 65.70 65.26 65.32 4,656,026 -0.10(-0.15%)
Oct 21, 2014 64.85 65.57 64.31 65.42 3,013,129 +0.88(+1.36%)
Oct 20, 2014 63.58 64.60 63.58 64.54 3,022,174 +0.81(+1.27%)
Oct 17, 2014 63.50 63.88 63.02 63.73 3,836,453 +0.62(+0.98%)
Oct 16, 2014 62.81 63.40 62.55 63.11 4,995,047 -0.42(-0.66%)
Oct 15, 2014 63.67 64.04 62.68 63.53 5,418,141 -0.88(-1.37%)
Oct 14, 2014 64.36 66.12 64.00 64.41 4,631,697 +0.22(+0.34%)
Oct 13, 2014 65.35 65.35 64.16 64.19 3,706,799 -1.10(-1.68%)
Oct 10, 2014 65.39 65.76 65.24 65.29 3,860,947 +0.09(+0.14%)
Oct 09, 2014 65.52 65.92 65.15 65.20 4,065,356 -0.62(-0.94%)
Oct 08, 2014 64.90 65.86 64.85 65.82 3,696,594 +0.92(+1.42%)
Oct 07, 2014 64.76 65.28 64.64 64.90 4,281,520 -0.37(-0.57%)
Oct 06, 2014 65.16 65.48 64.94 65.27 3,154,713 -0.19(-0.29%)
Oct 03, 2014 65.21 65.61 64.86 65.46 3,793,121 +0.68(+1.05%)
Oct 02, 2014 64.75 64.98 64.51 64.78 3,230,473 -0.11(-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.