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 65.63
  • Currency US$
  • Change -0.07
  • Percent Change -0.107 %
  • Volume 3,073,947
  • Mon Sep 29, 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: 65.63 Last Trade: Sep 29, 2014
Date High Low Open Close Volume
Sep 29 65.69 65.19 65.41 65.63 3,073,947
Sep 26 65.85 65.06 65.43 65.70 1,987,986
Sep 25 66.06 65.46 66.02 65.48 2,553,043
Sep 24 66.36 65.46 65.46 66.23 4,024,393
Sep 23 65.84 65.35 65.46 65.40 3,138,456
Sep 22 65.88 65.31 65.45 65.69 2,871,118
Sep 19 65.67 65.23 65.60 65.28 5,260,845
Sep 18 65.45 65.04 65.28 65.31 3,443,449
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
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.