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 (%)
May 30, 2014 52.72 53.92 52.64 53.87 10,012,412 +1.17(+2.21%)
May 29, 2014 52.28 52.73 52.18 52.70 8,081,082 +0.63(+1.21%)
May 28, 2014 52.53 52.54 52.06 52.07 4,166,358 -0.46(-0.88%)
May 27, 2014 52.68 52.72 52.39 52.54 4,589,468 -0.02(-0.03%)
May 23, 2014 52.61 52.55 52.55 52.55 4,131,236 +0.17(+0.32%)
May 22, 2014 52.54 52.61 52.27 52.39 2,646,823 -0.23(-0.43%)
May 21, 2014 52.52 52.64 52.34 52.62 2,166,742 +0.20(+0.38%)
May 20, 2014 52.53 52.70 52.28 52.42 2,258,776 -0.13(-0.25%)
May 19, 2014 52.42 52.62 52.23 52.55 2,326,902 -0.15(-0.28%)
May 16, 2014 52.21 52.74 52.21 52.70 3,606,613 +0.40(+0.77%)
May 15, 2014 52.56 52.84 52.22 52.30 3,098,845 -0.43(-0.82%)
May 14, 2014 52.94 53.22 52.69 52.73 2,036,735 -0.24(-0.45%)
May 13, 2014 52.93 53.07 52.77 52.97 2,281,829 +0.06(+0.10%)
May 12, 2014 53.36 53.36 52.82 52.91 2,145,985 -0.36(-0.68%)
May 09, 2014 52.78 53.34 52.78 53.28 3,070,470 +0.43(+0.82%)
May 08, 2014 52.88 53.05 52.67 52.84 2,176,417 -0.10(-0.19%)
May 07, 2014 52.58 53.08 52.58 52.95 2,782,049 +0.41(+0.78%)
May 06, 2014 52.47 52.88 52.46 52.54 2,446,954 -0.15(-0.28%)
May 05, 2014 52.66 52.87 52.51 52.69 2,581,017 -0.16(-0.30%)
May 02, 2014 52.69 53.02 52.61 52.84 3,223,873 +0.07(+0.13%)
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.