Colgate-Palmolive (NY: CL )

77.12 -1.05 (-1.34%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.79 29.94 29.36 29.63 9,037,812 +0.01(+0.05%)
Jan 28, 2010 29.88 30.26 29.50 29.62 11,010,511 -0.15(-0.50%)
Jan 27, 2010 29.76 29.92 29.49 29.76 8,402,591 +0.00(+0.01%)
Jan 26, 2010 29.57 29.90 29.43 29.76 7,537,341 -0.03(-0.11%)
Jan 25, 2010 30.04 30.16 29.56 29.79 8,399,499 -0.09(-0.30%)
Jan 22, 2010 29.27 30.06 29.01 29.88 14,799,363 +0.61(+2.07%)
Jan 21, 2010 29.71 29.98 28.98 29.28 12,181,852 +0.11(+0.38%)
Jan 20, 2010 29.50 29.50 28.87 29.16 10,540,479 -0.51(-1.71%)
Jan 19, 2010 29.47 29.72 29.38 29.67 6,056,922 +0.22(+0.74%)
Jan 15, 2010 29.65 29.46 29.46 29.46 21,492,020 -0.15(-0.52%)
Jan 14, 2010 29.74 29.82 29.51 29.61 7,338,018 -0.24(-0.79%)
Jan 13, 2010 29.65 29.97 29.61 29.85 6,206,631 +0.14(+0.47%)
Jan 12, 2010 29.32 29.90 29.32 29.71 7,786,414 -0.17(-0.58%)
Jan 11, 2010 29.69 29.95 29.27 29.88 9,579,294 -0.13(-0.44%)
Jan 08, 2010 29.53 30.07 29.49 30.01 11,068,122 -0.55(-1.80%)
Jan 07, 2010 30.58 30.59 30.28 30.56 5,095,392 -0.12(-0.40%)
Jan 06, 2010 30.79 30.84 30.34 30.68 9,770,947 -0.07(-0.23%)
Jan 05, 2010 30.42 30.81 30.18 30.75 7,192,784 +0.25(+0.81%)
Jan 04, 2010 30.37 30.52 30.14 30.50 6,618,905 +0.26(+0.85%)
Dec 31, 2009 30.54 30.25 30.25 30.25 7,198,952 -0.26(-0.84%)
Dec 30, 2009 30.44 30.64 30.38 30.50 4,353,470 -0.00(-0.01%)
Dec 29, 2009 30.52 30.69 30.48 30.51 4,768,031 -0.03(-0.11%)
Dec 28, 2009 30.72 30.72 30.38 30.54 7,002,150 -0.07(-0.24%)
Dec 24, 2009 30.70 30.80 30.52 30.62 2,570,623 -0.11(-0.35%)
Dec 23, 2009 30.67 30.81 30.58 30.72 4,388,302 +0.07(+0.24%)
Dec 22, 2009 30.64 30.83 30.50 30.65 4,271,353 +0.00(+0.01%)
Dec 21, 2009 30.48 30.86 30.46 30.64 6,363,718 +0.22(+0.74%)
Dec 18, 2009 30.55 30.56 29.82 30.42 11,799,601 -0.10(-0.31%)
Dec 17, 2009 30.98 31.01 30.38 30.52 5,925,577 -0.79(-2.53%)
Dec 16, 2009 31.18 31.31 31.05 31.31 6,423,963 +0.20(+0.63%)
Dec 15, 2009 31.08 31.17 30.79 31.11 6,116,035 +0.00(+0.01%)
Dec 14, 2009 31.12 31.16 30.94 31.11 4,723,956 +0.21(+0.68%)
Dec 11, 2009 30.63 31.16 30.52 30.90 5,739,759 +0.41(+1.33%)
Dec 10, 2009 30.54 30.67 30.43 30.49 6,472,492 +0.12(+0.39%)
Dec 09, 2009 30.24 30.64 30.24 30.38 8,348,951 +0.18(+0.61%)
Dec 08, 2009 30.41 30.42 30.11 30.19 8,452,908 -0.36(-1.18%)
Dec 07, 2009 31.00 31.14 30.25 30.55 11,598,219 -0.82(-2.62%)
Dec 04, 2009 31.67 31.93 31.20 31.37 5,697,254 -0.16(-0.51%)
Dec 03, 2009 31.84 31.95 31.48 31.54 6,211,143 -0.25(-0.78%)
Dec 02, 2009 31.62 31.88 31.43 31.78 8,328,486 +0.21(+0.66%)
Dec 01, 2009 31.00 31.66 30.98 31.57 8,337,699 +0.57(+1.85%)
Nov 30, 2009 30.81 31.18 30.61 31.00 7,792,308 +0.21(+0.67%)
Nov 27, 2009 30.69 30.99 30.23 30.79 3,570,415 -0.31(-0.98%)
Nov 25, 2009 31.40 31.47 31.06 31.10 5,207,820 -0.22(-0.71%)
Nov 24, 2009 31.27 31.35 30.93 31.32 5,901,047 +0.18(+0.58%)
Nov 23, 2009 31.16 31.33 31.06 31.14 6,081,311 +0.22(+0.71%)
Nov 20, 2009 30.97 31.30 30.88 30.92 11,122,406 -0.17(-0.53%)
Nov 19, 2009 31.30 31.30 30.77 31.08 14,703,984 -0.53(-1.69%)
Nov 18, 2009 30.42 32.18 30.24 31.62 37,901,008 +1.12(+3.66%)
Nov 17, 2009 30.32 30.52 30.21 30.50 5,835,546 +0.16(+0.53%)
Nov 16, 2009 30.14 30.38 30.07 30.34 5,100,650 +0.34(+1.12%)
Nov 13, 2009 29.90 30.07 29.75 30.00 7,422,667 +0.36(+1.23%)
Nov 12, 2009 30.04 30.17 29.59 29.64 8,755,709 -0.45(-1.49%)
Nov 11, 2009 30.13 30.22 29.92 30.09 5,860,723 +0.09(+0.31%)
Nov 10, 2009 29.89 30.21 29.76 30.00 6,695,563 +0.09(+0.30%)
Nov 09, 2009 29.47 29.94 29.14 29.91 8,554,401 +0.50(+1.70%)
Nov 06, 2009 29.19 29.57 29.12 29.41 6,698,632 +0.15(+0.52%)
Nov 05, 2009 28.94 29.33 28.79 29.26 5,850,399 +0.42(+1.44%)
Nov 04, 2009 28.60 29.09 28.51 28.84 7,764,415 +0.29(+1.01%)
Nov 03, 2009 28.89 28.96 28.45 28.55 8,759,538 -0.42(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.