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 65.24
  • Currency US$
  • Change 0.10
  • Percent Change 0.154 %
  • Volume 3,709,941
  • Wed Sep 17, 2014 04:00 PM EDT 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: 65.24 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
Sep 17 65.42 64.84 65.41 65.24 3,709,941
Sep 16 65.40 64.25 64.38 65.14 4,466,436
Sep 15 64.79 64.13 64.22 64.51 3,135,892
Sep 12 64.56 64.08 64.18 64.48 3,230,370
Sep 11 64.50 63.78 63.97 64.42 3,271,927
Sep 10 64.08 63.36 63.50 64.00 2,769,690
Sep 9 63.72 63.36 63.50 63.43 3,521,600
Sep 8 64.53 63.63 64.44 63.64 3,742,952
Sep 5 64.88 64.12 64.27 64.86 3,441,682
Sep 4 64.63 64.08 64.48 64.31 3,288,746
Sep 3 64.89 64.31 64.85 64.42 3,304,176
Sep 2 64.70 64.16 64.44 64.42 3,045,424
Aug 29 64.76 64.40 64.74 64.73 2,102,506
Aug 28 64.74 64.45 64.63 64.51 2,204,648
Aug 27 64.93 64.58 64.79 64.83 2,084,487
Aug 26 65.11 64.71 64.90 64.79 2,391,685
Aug 25 65.14 64.72 64.92 64.87 1,556,844
Aug 22 64.97 64.53 64.90 64.57 1,642,184
Aug 21 65.01 64.55 64.55 64.81 2,499,974
Aug 20 64.81 64.24 64.42 64.67 2,815,809
Aug 19 64.54 64.04 64.53 64.26 3,273,831
Aug 18 65.00 64.30 64.35 64.62 3,797,438
Aug 15 64.67 63.69 64.40 64.13 3,972,261
Aug 14 64.55 64.04 64.40 64.21 4,143,712
Aug 13 64.70 64.05 64.60 64.38 3,686,817
Aug 12 64.84 64.33 64.53 64.42 4,138,674
Aug 11 65.70 65.01 65.34 65.06 4,085,867
Aug 8 65.22 64.32 64.37 65.18 2,175,273
Aug 7 65.07 64.31 64.97 64.45 2,797,560
Aug 6 65.25 63.92 63.92 64.80 5,742,516
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.