Indicators

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.