Skip to main content

Colgate-Palmolive (NY: CL )

90.09 +0.14 (+0.16%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.08 51.40 50.70 51.37 4,497,962 +0.61(+1.20%)
Mar 28, 2014 50.71 51.16 50.46 50.76 3,608,585 +0.03(+0.06%)
Mar 27, 2014 50.88 52.20 50.67 50.73 10,235,805 -0.17(-0.33%)
Mar 26, 2014 50.58 51.12 50.44 50.89 3,438,475 +0.40(+0.78%)
Mar 25, 2014 50.46 50.92 50.13 50.50 3,992,114 +0.36(+0.73%)
Mar 24, 2014 50.50 50.72 50.09 50.13 3,053,365 -0.12(-0.24%)
Mar 21, 2014 50.73 50.78 50.14 50.25 7,530,646 -0.10(-0.20%)
Mar 20, 2014 50.13 50.44 49.94 50.36 2,498,628 +0.16(+0.32%)
Mar 19, 2014 50.89 50.93 50.00 50.20 2,885,744 -0.75(-1.48%)
Mar 18, 2014 51.09 51.15 50.85 50.95 2,701,788 -0.05(-0.09%)
Mar 17, 2014 50.72 51.23 50.61 51.00 3,584,211 +0.45(+0.89%)
Mar 14, 2014 50.00 50.67 49.94 50.55 4,571,435 +0.48(+0.95%)
Mar 13, 2014 50.14 50.59 49.98 50.07 3,322,687 +0.01(+0.02%)
Mar 12, 2014 49.82 50.21 49.79 50.06 2,991,284 -0.06(-0.11%)
Mar 11, 2014 50.02 50.54 49.94 50.12 4,097,515 +0.19(+0.38%)
Mar 10, 2014 49.84 50.04 49.78 49.93 2,469,439 -0.06(-0.13%)
Mar 07, 2014 49.96 50.07 49.77 49.99 2,516,484 +0.09(+0.17%)
Mar 06, 2014 49.71 50.04 49.60 49.90 3,366,431 +0.32(+0.64%)
Mar 05, 2014 49.75 49.85 49.52 49.59 3,004,978 -0.31(-0.62%)
Mar 04, 2014 49.63 50.09 49.63 49.90 3,709,700 +0.63(+1.27%)
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.