Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.29 54.51 53.22 54.46 9,904,150 +1.18(+2.21%)
May 29, 2014 52.85 53.31 52.75 53.28 7,993,703 +0.64(+1.21%)
May 28, 2014 53.10 53.11 52.63 52.64 4,121,308 -0.47(-0.88%)
May 27, 2014 53.25 53.29 52.96 53.11 4,539,843 -0.02(-0.03%)
May 23, 2014 53.18 53.13 53.13 53.13 4,086,566 +0.17(+0.32%)
May 22, 2014 53.11 53.18 52.84 52.96 2,618,203 -0.23(-0.43%)
May 21, 2014 53.09 53.22 52.91 53.19 2,143,314 +0.20(+0.38%)
May 20, 2014 53.10 53.28 52.85 52.99 2,234,352 -0.14(-0.25%)
May 19, 2014 52.99 53.19 52.80 53.13 2,301,742 -0.15(-0.28%)
May 16, 2014 52.78 53.32 52.78 53.28 3,567,615 +0.41(+0.77%)
May 15, 2014 53.13 53.41 52.79 52.87 3,065,338 -0.44(-0.82%)
May 14, 2014 53.52 53.80 53.26 53.31 2,014,713 -0.24(-0.45%)
May 13, 2014 53.51 53.65 53.34 53.55 2,257,156 +0.06(+0.10%)
May 12, 2014 53.94 53.94 53.40 53.49 2,122,781 -0.37(-0.68%)
May 09, 2014 53.36 53.92 53.36 53.86 3,037,270 +0.44(+0.82%)
May 08, 2014 53.45 53.63 53.25 53.42 2,152,883 -0.10(-0.19%)
May 07, 2014 53.15 53.66 53.15 53.52 2,751,968 +0.41(+0.78%)
May 06, 2014 53.05 53.46 53.04 53.11 2,420,495 -0.15(-0.28%)
May 05, 2014 53.24 53.45 53.08 53.26 2,553,109 -0.16(-0.30%)
May 02, 2014 53.26 53.60 53.18 53.42 3,189,014 +0.07(+0.13%)
May 01, 2014 53.48 53.68 52.98 53.35 3,331,459 -0.23(-0.43%)
Apr 30, 2014 53.59 53.88 53.41 53.58 4,821,044 +0.21(+0.39%)
Apr 29, 2014 53.94 53.99 53.37 53.37 5,619,073 -0.65(-1.21%)
Apr 28, 2014 53.07 54.10 53.01 54.03 5,701,276 +1.29(+2.45%)
Apr 25, 2014 52.94 53.29 52.48 52.74 3,981,159 -0.15(-0.29%)
Apr 24, 2014 52.59 52.91 52.51 52.89 5,014,109 +0.45(+0.85%)
Apr 23, 2014 52.85 53.00 52.39 52.44 4,632,604 -0.39(-0.74%)
Apr 22, 2014 53.27 53.41 52.82 52.83 4,101,158 -0.38(-0.72%)
Apr 21, 2014 53.10 53.38 52.66 53.21 2,678,158 -0.08(-0.15%)
Apr 17, 2014 53.14 53.29 53.29 53.29 4,520,909 +0.10(+0.18%)
Apr 16, 2014 52.72 53.37 52.59 53.20 4,515,583 +0.64(+1.22%)
Apr 15, 2014 52.34 52.62 52.13 52.56 5,269,315 +0.40(+0.77%)
Apr 14, 2014 51.99 52.27 51.89 52.15 3,838,227 +0.44(+0.84%)
Apr 11, 2014 52.07 52.48 51.67 51.72 6,109,855 -0.50(-0.96%)
Apr 10, 2014 51.94 52.51 51.78 52.22 8,714,657 +0.17(+0.32%)
Apr 09, 2014 51.95 52.25 51.84 52.05 4,304,590 +0.08(+0.15%)
Apr 08, 2014 51.35 52.00 51.27 51.97 5,557,537 +0.56(+1.09%)
Apr 07, 2014 50.62 51.71 50.60 51.41 5,340,288 +0.55(+1.09%)
Apr 04, 2014 51.13 51.20 50.78 50.85 3,075,303 -0.05(-0.09%)
Apr 03, 2014 51.07 51.20 50.85 50.90 3,064,101 -0.02(-0.03%)
Apr 02, 2014 50.94 51.16 50.58 50.92 3,750,034 +0.06(+0.12%)
Apr 01, 2014 51.37 51.55 50.70 50.85 3,836,388 -0.51(-1.00%)
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.