The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Colgate Palmolive

  • CL
  • NYSE
  • Consumer Products
  • Latest 60.97
  • Currency US$
  • Change -0.44
  • Percent Change -0.716 %
  • Volume 3,159,543
  • Thu May 23, 2013 4:00 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: 60.97 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 61.33 60.87 61.07 60.97 3,159,543
May 22 62.13 61.22 61.50 61.41 3,059,938
May 21 62.08 61.19 61.60 61.58 2,896,061
May 20 62.05 61.42 62.04 61.55 2,321,861
May 17 62.40 61.78 62.14 62.04 4,149,203
May 16 62.70 61.33 62.31 62.38 3,077,774
May 15 62.37 61.33 61.42 62.28 3,745,246
May 14 61.68 60.50 60.50 61.68 3,102,948
May 13 60.60 60.16 60.40 60.46 1,839,384
May 10 60.49 60.06 60.25 60.36 2,484,540
May 9 60.36 59.90 60.17 60.10 3,025,196
May 8 60.35 59.92 60.08 60.26 2,091,270
May 7 60.25 59.92 60.18 60.16 2,657,656
May 6 60.64 60.01 60.58 60.10 1,797,052
May 3 60.78 60.05 60.64 60.58 2,120,826
May 2 60.55 59.38 59.58 60.36 2,342,188
May 1 60.23 59.44 59.72 59.57 2,393,466
Apr 30 59.89 59.16 59.53 59.70 3,389,390
Apr 29 59.97 59.53 59.62 59.68 2,610,718
Apr 26 60.46 59.26 59.94 59.50 3,885,516
Apr 25 61.20 59.66 60.30 59.71 5,879,752
Apr 24 60.52 58.84 60.52 58.95 4,436,186
Apr 23 60.72 59.83 60.28 60.72 3,785,178
Apr 22 60.54 59.66 59.82 60.20 3,270,898
Apr 19 59.94 59.29 59.33 59.86 2,952,368
Apr 18 59.59 59.00 59.02 59.28 2,743,354
Apr 17 59.58 58.63 59.50 58.92 3,132,982
Apr 16 59.74 58.54 58.73 59.66 3,554,952
Apr 15 59.32 58.44 59.00 58.44 3,052,142
Apr 12 59.62 59.00 59.29 59.18 2,151,062