Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 53.01 53.30 52.83 53.00 4,873,743 +0.20(+0.39%)
Apr 29, 2014 53.36 53.41 52.79 52.80 5,680,495 -0.65(-1.21%)
Apr 28, 2014 52.50 53.51 52.44 53.44 5,763,596 +1.28(+2.45%)
Apr 25, 2014 52.37 52.72 51.91 52.17 4,024,677 -0.15(-0.29%)
Apr 24, 2014 52.02 52.34 51.94 52.32 5,068,918 +0.44(+0.85%)
Apr 23, 2014 52.28 52.43 51.82 51.88 4,683,242 -0.39(-0.74%)
Apr 22, 2014 52.69 52.84 52.25 52.26 4,145,987 -0.38(-0.72%)
Apr 21, 2014 52.53 52.80 52.10 52.64 2,707,433 -0.08(-0.15%)
Apr 17, 2014 52.57 52.72 52.72 52.72 4,570,327 +0.09(+0.18%)
Apr 16, 2014 52.15 52.80 52.02 52.62 4,564,943 +0.63(+1.22%)
Apr 15, 2014 51.77 52.05 51.57 51.99 5,326,913 +0.40(+0.77%)
Apr 14, 2014 51.43 51.71 51.33 51.59 3,880,182 +0.43(+0.84%)
Apr 11, 2014 51.51 51.91 51.11 51.16 6,176,642 -0.49(-0.96%)
Apr 10, 2014 51.38 51.94 51.22 51.65 8,809,916 +0.16(+0.32%)
Apr 09, 2014 51.39 51.68 51.28 51.49 4,351,643 +0.08(+0.15%)
Apr 08, 2014 50.79 51.44 50.71 51.41 5,618,286 +0.56(+1.09%)
Apr 07, 2014 50.07 51.15 50.06 50.85 5,398,662 +0.55(+1.09%)
Apr 04, 2014 50.58 50.64 50.23 50.30 3,108,919 -0.05(-0.09%)
Apr 03, 2014 50.52 50.65 50.30 50.35 3,097,595 -0.02(-0.03%)
Apr 02, 2014 50.39 50.60 50.03 50.37 3,791,026 +0.06(+0.12%)
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.