The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Colgate Palmolive

  • CL
  • NYSE
  • Consumer Products
  • Latest 68.06
  • Currency US$
  • Change -0.23
  • Percent Change -0.337 %
  • Volume 1,654,373
  • Thu Nov 20, 2014 04:01 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 68.06 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 68.40 67.91 68.11 68.06 1,654,373
Nov 19 68.32 67.64 67.92 68.29 2,136,701
Nov 18 68.11 67.63 68.00 67.97 1,880,835
Nov 17 67.97 67.34 67.48 67.92 1,950,174
Nov 14 68.34 67.51 68.20 67.56 3,054,809
Nov 13 68.99 68.26 68.94 68.29 2,316,723
Nov 12 68.87 68.13 68.24 68.70 2,156,307
Nov 11 68.70 68.30 68.51 68.47 1,509,965
Nov 10 68.56 67.82 67.92 68.55 2,474,955
Nov 7 68.20 67.55 68.08 68.05 1,892,468
Nov 6 68.20 67.74 68.18 68.11 2,507,270
Nov 5 68.81 67.88 68.81 68.15 2,529,896
Nov 4 68.15 67.14 67.17 68.05 3,836,252
Nov 3 67.46 66.71 66.80 67.41 2,817,371
Oct 31 67.12 66.46 67.02 66.88 4,362,581
Oct 30 66.66 65.52 65.76 66.41 2,161,762
Oct 29 66.11 65.32 65.79 65.85 2,384,174
Oct 28 66.43 65.58 66.37 65.79 2,840,170
Oct 27 66.32 65.26 65.33 66.11 3,265,309
Oct 24 65.80 64.00 64.17 65.35 4,384,427
Oct 23 65.77 64.84 65.74 65.05 4,083,611
Oct 22 65.70 65.26 65.41 65.32 4,656,026
Oct 21 65.57 64.31 64.85 65.42 3,013,129
Oct 20 64.60 63.58 63.58 64.54 3,022,174
Oct 17 63.88 63.02 63.50 63.73 3,836,453
Oct 16 63.37 62.53 62.81 63.11 4,995,047
Oct 15 64.04 62.68 63.67 63.53 5,418,299
Oct 14 66.12 64.00 64.36 64.41 4,631,697
Oct 13 65.35 64.16 65.35 64.19 3,708,739
Oct 10 65.76 65.24 65.39 65.29 3,860,947
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.