Colgate-Palmolive (NY: CL )

69.28 -0.28 (-0.41%)
Streaming Delayed Price Updated: 1:03 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 68.43 68.86 67.92 68.18 2,711,442 -0.25(-0.37%)
Jun 27, 2014 67.78 68.49 67.57 68.43 4,109,348 +0.53(+0.78%)
Jun 26, 2014 67.84 68.03 67.51 67.90 2,154,617 -0.05(-0.07%)
Jun 25, 2014 67.91 68.09 67.70 67.95 2,117,095 +0.00(+0.00%)
Jun 24, 2014 67.76 68.22 67.55 67.95 2,438,736 +0.12(+0.18%)
Jun 23, 2014 68.35 68.36 67.71 67.83 2,655,711 -0.55(-0.80%)
Jun 20, 2014 69.30 69.47 68.33 68.38 4,035,153 -1.05(-1.51%)
Jun 19, 2014 68.91 69.45 68.91 69.43 3,072,203 +0.70(+1.02%)
Jun 18, 2014 67.76 68.77 67.76 68.73 2,337,670 +0.84(+1.24%)
Jun 17, 2014 68.03 68.05 67.67 67.89 1,644,392 -0.20(-0.29%)
Jun 16, 2014 67.63 68.18 67.33 68.09 1,799,380 +0.23(+0.34%)
Jun 13, 2014 67.78 67.97 67.72 67.86 1,558,968 +0.02(+0.03%)
Jun 12, 2014 68.35 68.60 67.63 67.84 2,131,477 -0.78(-1.14%)
Jun 11, 2014 68.61 68.70 68.31 68.62 2,063,918 -0.07(-0.10%)
Jun 10, 2014 68.29 68.94 68.27 68.69 2,905,325 +0.67(+0.99%)
Jun 06, 2014 68.05 68.20 67.86 68.02 2,941,756 +0.06(+0.09%)
Jun 05, 2014 67.84 68.20 67.71 67.96 2,872,690 +0.25(+0.37%)
Jun 04, 2014 67.34 67.73 66.98 67.71 2,659,382 +0.47(+0.70%)
Jun 03, 2014 68.03 68.15 67.12 67.24 3,143,649 -0.97(-1.42%)
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.