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 (%)
Jul 31, 2014 51.24 51.45 50.19 50.19 8,649,036 -2.15(-4.10%)
Jul 30, 2014 52.61 52.83 52.26 52.33 4,725,151 -0.20(-0.38%)
Jul 29, 2014 53.09 53.29 52.45 52.53 6,213,750 -0.77(-1.44%)
Jul 28, 2014 53.55 53.74 53.11 53.30 2,162,172 -0.21(-0.38%)
Jul 25, 2014 53.91 53.97 53.46 53.51 2,014,371 -0.41(-0.76%)
Jul 24, 2014 54.09 54.10 53.82 53.92 2,421,925 -0.05(-0.09%)
Jul 23, 2014 54.31 54.38 53.81 53.97 2,424,520 -0.33(-0.61%)
Jul 22, 2014 54.43 54.61 54.15 54.30 2,483,076 -0.13(-0.25%)
Jul 21, 2014 54.27 54.54 54.18 54.43 1,915,515 -0.11(-0.20%)
Jul 18, 2014 54.45 54.63 54.27 54.54 3,026,359 +0.24(+0.44%)
Jul 17, 2014 54.91 55.02 54.31 54.31 2,989,151 -0.67(-1.22%)
Jul 16, 2014 55.10 55.33 54.88 54.98 3,157,312 +0.12(+0.22%)
Jul 15, 2014 54.86 54.97 54.62 54.86 3,600,108 -0.10(-0.19%)
Jul 14, 2014 54.95 55.21 54.91 54.96 2,791,650 +0.21(+0.39%)
Jul 11, 2014 54.71 54.83 54.54 54.75 2,135,131 +0.08(+0.14%)
Jul 10, 2014 54.60 54.91 54.57 54.67 3,725,416 -0.18(-0.33%)
Jul 09, 2014 54.76 55.04 54.67 54.85 3,171,321 +0.12(+0.22%)
Jul 08, 2014 54.02 54.80 53.99 54.73 4,869,670 +0.50(+0.93%)
Jul 07, 2014 54.17 54.30 54.03 54.23 2,478,302 +0.03(+0.06%)
Jul 03, 2014 53.90 54.20 54.20 54.20 1,530,722 +0.28(+0.51%)
Jul 02, 2014 53.84 54.14 53.79 53.92 1,516,400 -0.01(-0.01%)
Jul 01, 2014 53.95 54.02 53.51 53.93 2,730,068 +0.24(+0.44%)
Jun 30, 2014 53.89 54.23 53.49 53.69 3,442,940 -0.20(-0.37%)
Jun 27, 2014 53.38 53.94 53.21 53.89 5,217,977 +0.42(+0.78%)
Jun 26, 2014 53.43 53.57 53.17 53.47 2,735,894 -0.04(-0.07%)
Jun 25, 2014 53.48 53.62 53.32 53.51 2,688,249 +0.00(+0.00%)
Jun 24, 2014 53.36 53.73 53.20 53.51 3,096,663 +0.09(+0.18%)
Jun 23, 2014 53.83 53.84 53.32 53.42 3,372,174 -0.43(-0.80%)
Jun 20, 2014 54.58 54.71 53.81 53.85 5,123,765 -0.83(-1.51%)
Jun 19, 2014 54.27 54.69 54.27 54.68 3,901,028 +0.55(+1.02%)
Jun 18, 2014 53.36 54.16 53.36 54.13 2,968,331 +0.66(+1.24%)
Jun 17, 2014 53.58 53.59 53.29 53.47 2,088,019 -0.16(-0.29%)
Jun 16, 2014 53.26 53.69 53.02 53.62 2,284,820 +0.18(+0.34%)
Jun 13, 2014 53.38 53.53 53.33 53.44 1,979,549 +0.02(+0.03%)
Jun 12, 2014 53.83 54.02 53.26 53.43 2,706,511 -0.61(-1.14%)
Jun 11, 2014 54.03 54.10 53.80 54.04 2,620,726 -0.06(-0.10%)
Jun 10, 2014 53.78 54.29 53.77 54.10 3,689,130 +0.53(+0.99%)
Jun 06, 2014 53.59 53.71 53.44 53.57 3,735,389 +0.05(+0.09%)
Jun 05, 2014 53.43 53.71 53.32 53.52 3,647,690 +0.20(+0.37%)
Jun 04, 2014 53.03 53.34 52.75 53.32 3,376,836 +0.37(+0.70%)
Jun 03, 2014 53.58 53.67 52.86 52.95 3,991,749 -0.76(-1.42%)
Jun 02, 2014 53.65 53.77 53.40 53.72 3,667,636 -0.15(-0.28%)
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.