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 (%)
Feb 28, 2014 48.87 49.47 48.64 49.22 4,297,342 +0.56(+1.14%)
Feb 27, 2014 48.36 48.73 48.27 48.66 3,152,925 +0.13(+0.27%)
Feb 26, 2014 48.65 48.99 48.46 48.53 3,863,276 -0.09(-0.19%)
Feb 25, 2014 48.60 48.75 48.31 48.62 5,056,664 +0.09(+0.19%)
Feb 24, 2014 48.39 48.93 48.22 48.53 4,131,510 +0.31(+0.63%)
Feb 21, 2014 48.53 48.98 48.20 48.22 4,042,699 -0.24(-0.48%)
Feb 20, 2014 48.16 48.65 48.06 48.46 3,390,831 +0.26(+0.54%)
Feb 19, 2014 48.54 48.71 48.13 48.20 4,287,530 -0.67(-1.38%)
Feb 18, 2014 49.24 49.24 48.57 48.87 3,767,460 -0.23(-0.46%)
Feb 14, 2014 48.86 49.10 49.10 49.10 3,978,085 +0.29(+0.59%)
Feb 13, 2014 48.13 48.89 48.13 48.81 3,945,900 +0.31(+0.63%)
Feb 12, 2014 48.89 49.15 48.31 48.50 5,070,809 -0.38(-0.77%)
Feb 11, 2014 48.31 48.94 48.09 48.88 4,725,163 +0.69(+1.43%)
Feb 10, 2014 47.66 48.27 47.63 48.19 5,683,293 +0.52(+1.08%)
Feb 07, 2014 47.61 47.90 47.42 47.67 4,681,389 +0.20(+0.43%)
Feb 06, 2014 47.40 47.66 47.21 47.47 5,350,253 +0.14(+0.30%)
Feb 05, 2014 47.12 47.62 47.01 47.33 7,635,509 +0.05(+0.12%)
Feb 04, 2014 47.27 47.52 47.11 47.27 6,664,945 +0.14(+0.30%)
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.