The closing price for Colgate-Palmolive (CL) in December 2013 was $49.70, on December 31, 2013. It was down 0.7% for the month. The latest price is $77.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $49.86 | $49.93 | $49.54 | $49.70 | 1,827,400 |
December 30 2013 | $49.86 | $50.00 | $49.69 | $49.86 | 1,892,700 |
December 27 2013 | $49.59 | $49.88 | $49.53 | $49.82 | 1,814,500 |
December 26 2013 | $49.32 | $49.44 | $49.15 | $49.41 | 1,683,300 |
December 24 2013 | $49.32 | $49.45 | $49.19 | $49.32 | 1,051,200 |
December 23 2013 | $49.48 | $49.48 | $49.04 | $49.25 | 2,525,900 |
December 20 2013 | $48.98 | $49.57 | $48.90 | $49.34 | 4,667,700 |
December 19 2013 | $49.10 | $49.20 | $48.81 | $48.96 | 3,558,000 |
December 18 2013 | $48.61 | $49.29 | $47.86 | $49.26 | 3,940,300 |
December 17 2013 | $48.77 | $48.84 | $48.23 | $48.45 | 2,243,900 |
December 16 2013 | $48.88 | $49.08 | $48.64 | $48.80 | 2,676,600 |
December 13 2013 | $48.87 | $48.97 | $48.50 | $48.76 | 2,130,400 |
December 12 2013 | $49.55 | $49.60 | $48.74 | $48.75 | 3,165,000 |
December 11 2013 | $49.41 | $49.80 | $49.35 | $49.49 | 3,187,900 |
December 10 2013 | $49.89 | $49.89 | $49.20 | $49.30 | 3,225,300 |
December 09 2013 | $50.09 | $50.29 | $49.92 | $50.06 | 2,340,700 |
December 06 2013 | $49.64 | $50.20 | $49.61 | $50.04 | 2,389,300 |
December 05 2013 | $49.41 | $49.57 | $49.13 | $49.19 | 2,057,100 |
December 04 2013 | $49.49 | $49.64 | $49.02 | $49.57 | 2,762,600 |
December 03 2013 | $49.54 | $49.86 | $49.45 | $49.82 | 2,183,700 |
December 02 2013 | $50.02 | $50.27 | $49.58 | $49.75 | 2,458,500 |
Daily pricing data for Colgate-Palmolive dates back to 5/2/1973, and may be incomplete.
