Colgate-Palmolive (NY: CL )

76.16 USD +1.02 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 65.76 65.83 65.16 65.22 5,033,942 -0.41(-0.62%)
Sep 29, 2014 65.41 65.69 65.19 65.63 3,073,947 -0.07(-0.11%)
Sep 26, 2014 65.43 65.85 65.06 65.70 1,987,986 +0.22(+0.34%)
Sep 25, 2014 66.02 66.06 65.46 65.48 2,553,043 -0.75(-1.13%)
Sep 24, 2014 65.46 66.36 65.46 66.23 4,024,393 +0.83(+1.27%)
Sep 23, 2014 65.46 65.84 65.35 65.40 3,138,456 -0.29(-0.44%)
Sep 22, 2014 65.45 65.89 65.31 65.69 2,871,118 +0.41(+0.63%)
Sep 19, 2014 65.60 65.67 65.23 65.28 5,260,845 -0.03(-0.05%)
Sep 18, 2014 65.28 65.45 65.04 65.31 3,443,449 +0.07(+0.11%)
Sep 17, 2014 65.41 65.42 64.84 65.24 3,709,541 +0.10(+0.15%)
Sep 16, 2014 64.38 65.40 64.25 65.14 4,466,436 +0.63(+0.98%)
Sep 15, 2014 64.22 64.79 64.13 64.51 3,135,892 +0.03(+0.05%)
Sep 12, 2014 64.18 64.56 64.08 64.48 3,230,370 +0.06(+0.09%)
Sep 11, 2014 63.97 64.50 63.78 64.42 3,271,927 +0.42(+0.66%)
Sep 10, 2014 63.50 64.07 63.36 64.00 2,769,690 +0.57(+0.90%)
Sep 09, 2014 63.50 63.72 63.37 63.43 3,521,600 -0.21(-0.33%)
Sep 08, 2014 64.44 64.53 63.63 63.64 3,742,952 -1.22(-1.88%)
Sep 05, 2014 64.27 64.85 64.12 64.86 3,441,682 +0.55(+0.86%)
Sep 04, 2014 64.48 64.61 64.08 64.31 3,288,746 -0.11(-0.17%)
Sep 03, 2014 64.85 64.89 64.31 64.42 3,304,176 +0.00(+0.00%)
Sep 02, 2014 64.44 64.70 64.16 64.42 3,045,424 -0.31(-0.48%)
Aug 29, 2014 64.74 64.73 64.73 64.73 2,102,500 +0.22(+0.34%)
Aug 28, 2014 64.63 64.73 64.45 64.51 2,204,648 -0.32(-0.49%)
Aug 27, 2014 64.79 64.84 64.60 64.83 2,084,387 +0.04(+0.06%)
Aug 26, 2014 64.90 65.10 64.71 64.79 2,391,685 -0.08(-0.12%)
Aug 25, 2014 64.92 65.14 64.72 64.87 1,556,844 +0.30(+0.46%)
Aug 22, 2014 64.90 64.95 64.53 64.57 1,642,184 -0.24(-0.37%)
Aug 21, 2014 64.55 65.01 64.55 64.81 2,499,974 +0.14(+0.22%)
Aug 20, 2014 64.42 64.81 64.24 64.67 2,815,809 +0.41(+0.64%)
Aug 19, 2014 64.53 64.54 64.04 64.26 3,273,831 -0.36(-0.56%)
Aug 18, 2014 64.35 65.00 64.30 64.62 3,797,438 +0.49(+0.76%)
Aug 15, 2014 64.40 64.67 63.69 64.13 3,972,261 -0.08(-0.12%)
Aug 14, 2014 64.40 64.55 64.04 64.21 4,143,712 -0.17(-0.26%)
Aug 13, 2014 64.60 64.63 64.12 64.38 3,686,817 -0.04(-0.06%)
Aug 12, 2014 64.53 64.84 64.33 64.42 4,138,674 -0.64(-0.98%)
Aug 11, 2014 65.34 65.70 65.01 65.06 4,085,813 -0.12(-0.18%)
Aug 08, 2014 64.37 65.04 64.32 65.18 2,175,273 +0.73(+1.13%)
Aug 07, 2014 64.97 65.07 64.31 64.45 2,797,560 -0.35(-0.54%)
Aug 06, 2014 63.92 65.25 63.92 64.80 5,742,516 +1.03(+1.62%)
Aug 05, 2014 63.50 64.07 63.48 63.77 4,336,510 +0.01(+0.02%)
Aug 04, 2014 63.88 64.13 63.56 63.76 4,310,728 -0.19(-0.30%)
Aug 01, 2014 63.06 64.67 62.89 63.95 5,262,121 +0.55(+0.87%)
Jul 31, 2014 64.73 64.99 63.40 63.40 6,846,817 -2.71(-4.10%)
Jul 30, 2014 66.46 66.73 66.02 66.11 3,740,561 -0.25(-0.38%)
Jul 29, 2014 67.07 67.32 66.26 66.36 4,918,977 -0.97(-1.44%)
Jul 28, 2014 67.64 67.89 67.09 67.33 1,711,636 -0.26(-0.38%)
Jul 25, 2014 68.10 68.17 67.53 67.59 1,594,632 -0.52(-0.76%)
Jul 24, 2014 68.33 68.34 67.99 68.11 1,917,263 -0.06(-0.09%)
Jul 23, 2014 68.60 68.69 67.97 68.17 1,919,318 -0.42(-0.61%)
Jul 22, 2014 68.76 68.99 68.40 68.59 1,965,672 -0.17(-0.25%)
Jul 21, 2014 68.56 68.89 68.44 68.76 1,516,375 -0.14(-0.20%)
Jul 18, 2014 68.78 69.01 68.55 68.90 2,395,750 +0.30(+0.44%)
Jul 17, 2014 69.36 69.50 68.60 68.60 2,366,295 -0.85(-1.22%)
Jul 16, 2014 69.60 69.90 69.33 69.45 2,499,416 -0.21(-0.30%)
Jul 15, 2014 69.66 69.80 69.35 69.66 2,835,217 -0.13(-0.19%)
Jul 14, 2014 69.78 70.11 69.73 69.79 2,198,527 +0.27(+0.39%)
Jul 11, 2014 69.47 69.62 69.25 69.52 1,681,494 +0.10(+0.14%)
Jul 10, 2014 69.33 69.72 69.30 69.42 2,933,902 -0.23(-0.33%)
Jul 09, 2014 69.53 69.89 69.42 69.65 2,497,532 +0.15(+0.22%)
Jul 08, 2014 68.59 69.58 68.55 69.50 3,835,044 +0.64(+0.93%)
Jul 07, 2014 68.79 68.95 68.61 68.86 1,951,754 +0.04(+0.06%)
Jul 03, 2014 68.44 68.82 68.82 68.82 1,205,500 +0.35(+0.51%)
Jul 02, 2014 68.36 68.75 68.30 68.47 1,194,221 -0.01(-0.01%)
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.