Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 53.01 53.30 52.83 53.00 4,873,743 +0.20(+0.39%)
Apr 29, 2014 53.36 53.41 52.79 52.80 5,680,495 -0.65(-1.21%)
Apr 28, 2014 52.50 53.51 52.44 53.44 5,763,596 +1.28(+2.45%)
Apr 25, 2014 52.37 52.72 51.91 52.17 4,024,677 -0.15(-0.29%)
Apr 24, 2014 52.02 52.34 51.94 52.32 5,068,918 +0.44(+0.85%)
Apr 23, 2014 52.28 52.43 51.82 51.88 4,683,242 -0.39(-0.74%)
Apr 22, 2014 52.69 52.84 52.25 52.26 4,145,987 -0.38(-0.72%)
Apr 21, 2014 52.53 52.80 52.10 52.64 2,707,433 -0.08(-0.15%)
Apr 17, 2014 52.57 52.72 52.72 52.72 4,570,327 +0.09(+0.18%)
Apr 16, 2014 52.15 52.80 52.02 52.62 4,564,943 +0.63(+1.22%)
Apr 15, 2014 51.77 52.05 51.57 51.99 5,326,913 +0.40(+0.77%)
Apr 14, 2014 51.43 51.71 51.33 51.59 3,880,182 +0.43(+0.84%)
Apr 11, 2014 51.51 51.91 51.11 51.16 6,176,642 -0.49(-0.96%)
Apr 10, 2014 51.38 51.94 51.22 51.65 8,809,916 +0.16(+0.32%)
Apr 09, 2014 51.39 51.68 51.28 51.49 4,351,643 +0.08(+0.15%)
Apr 08, 2014 50.79 51.44 50.71 51.41 5,618,286 +0.56(+1.09%)
Apr 07, 2014 50.07 51.15 50.06 50.85 5,398,662 +0.55(+1.09%)
Apr 04, 2014 50.58 50.64 50.23 50.30 3,108,919 -0.05(-0.09%)
Apr 03, 2014 50.52 50.65 50.30 50.35 3,097,595 -0.02(-0.03%)
Apr 02, 2014 50.39 50.60 50.03 50.37 3,791,026 +0.06(+0.12%)
Apr 01, 2014 50.81 50.99 50.16 50.30 3,878,324 -0.51(-1.00%)
Mar 31, 2014 50.52 50.85 50.16 50.81 4,547,129 +0.60(+1.20%)
Mar 28, 2014 50.16 50.60 49.91 50.21 3,648,030 +0.03(+0.06%)
Mar 27, 2014 50.33 51.64 50.12 50.18 10,347,692 -0.16(-0.33%)
Mar 26, 2014 50.03 50.56 49.90 50.34 3,476,061 +0.39(+0.78%)
Mar 25, 2014 49.91 50.37 49.59 49.95 4,035,752 +0.36(+0.73%)
Mar 24, 2014 49.95 50.17 49.55 49.59 3,086,741 -0.12(-0.24%)
Mar 21, 2014 50.18 50.23 49.60 49.71 7,612,963 -0.10(-0.20%)
Mar 20, 2014 49.58 49.90 49.40 49.81 2,525,941 +0.16(+0.32%)
Mar 19, 2014 50.34 50.38 49.46 49.65 2,917,288 -0.74(-1.48%)
Mar 18, 2014 50.54 50.59 50.30 50.40 2,731,321 -0.05(-0.09%)
Mar 17, 2014 50.17 50.67 50.06 50.45 3,623,390 +0.45(+0.89%)
Mar 14, 2014 49.46 50.12 49.40 50.00 4,621,405 +0.47(+0.95%)
Mar 13, 2014 49.60 50.04 49.44 49.53 3,359,007 +0.01(+0.02%)
Mar 12, 2014 49.28 49.66 49.25 49.52 3,023,982 -0.05(-0.11%)
Mar 11, 2014 49.48 49.99 49.40 49.58 4,142,305 +0.19(+0.38%)
Mar 10, 2014 49.30 49.50 49.24 49.39 2,496,433 -0.06(-0.13%)
Mar 07, 2014 49.42 49.53 49.23 49.45 2,543,992 +0.09(+0.17%)
Mar 06, 2014 49.18 49.50 49.07 49.36 3,403,230 +0.31(+0.64%)
Mar 05, 2014 49.21 49.31 48.99 49.05 3,037,826 -0.31(-0.62%)
Mar 04, 2014 49.09 49.55 49.09 49.36 3,750,250 +0.62(+1.27%)
Mar 03, 2014 48.75 49.06 48.57 48.74 3,465,822 -0.48(-0.97%)
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.