Colgate-Palmolive (NY: CL )

77.78 -0.36 (-0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.21 35.52 35.04 35.05 6,607,698 -0.33(-0.93%)
Oct 28, 2011 35.06 35.58 34.85 35.38 6,093,889 -0.04(-0.12%)
Oct 27, 2011 35.50 35.60 33.52 35.42 13,566,307 +0.31(+0.87%)
Oct 26, 2011 35.21 35.40 34.41 35.11 9,721,930 +0.22(+0.62%)
Oct 25, 2011 35.39 35.41 34.81 34.90 7,838,211 -0.49(-1.38%)
Oct 24, 2011 36.31 36.31 35.26 35.38 9,276,394 -1.04(-2.85%)
Oct 21, 2011 35.62 36.42 35.57 36.42 7,858,667 +1.12(+3.16%)
Oct 20, 2011 35.52 35.83 35.23 35.31 4,925,591 -0.22(-0.61%)
Oct 19, 2011 35.48 35.79 35.43 35.52 4,514,664 -0.06(-0.17%)
Oct 18, 2011 34.91 35.77 34.83 35.58 5,234,172 +0.54(+1.54%)
Oct 17, 2011 35.41 35.68 35.00 35.04 4,042,291 -0.54(-1.52%)
Oct 14, 2011 35.40 35.63 35.31 35.58 3,829,257 +0.47(+1.35%)
Oct 13, 2011 35.14 35.33 34.94 35.11 4,428,781 -0.04(-0.12%)
Oct 12, 2011 34.87 35.48 34.87 35.15 4,778,417 +0.34(+0.96%)
Oct 11, 2011 35.30 35.30 34.74 34.82 5,200,305 -0.54(-1.52%)
Oct 10, 2011 35.15 35.42 34.88 35.35 4,537,298 +0.51(+1.47%)
Oct 07, 2011 34.93 35.16 34.70 34.84 5,049,921 +0.08(+0.24%)
Oct 06, 2011 34.43 34.76 34.37 34.76 6,654,640 +0.27(+0.77%)
Oct 05, 2011 34.06 34.54 33.75 34.49 8,132,258 +0.42(+1.22%)
Oct 04, 2011 33.70 34.13 33.29 34.07 8,441,911 +0.05(+0.14%)
Oct 03, 2011 34.25 34.49 34.00 34.03 7,634,779 -0.15(-0.43%)
Sep 30, 2011 34.31 34.68 34.16 34.17 7,163,122 -0.33(-0.96%)
Sep 29, 2011 34.53 34.79 33.99 34.51 6,664,771 +0.31(+0.91%)
Sep 28, 2011 34.77 35.07 34.15 34.19 9,578,240 -0.90(-2.57%)
Sep 27, 2011 35.48 35.78 34.98 35.09 7,703,678 +0.07(+0.20%)
Sep 26, 2011 34.52 35.19 34.51 35.03 8,306,775 +0.76(+2.22%)
Sep 23, 2011 33.67 34.39 33.53 34.27 8,071,094 +0.58(+1.73%)
Sep 22, 2011 34.23 34.39 33.04 33.68 15,623,099 -0.99(-2.87%)
Sep 21, 2011 36.18 36.20 34.67 34.68 10,637,858 -1.53(-4.23%)
Sep 20, 2011 36.00 36.57 35.97 36.21 6,338,682 +0.25(+0.69%)
Sep 19, 2011 35.66 36.05 35.56 35.96 6,520,908 -0.12(-0.34%)
Sep 16, 2011 35.36 36.12 35.36 36.09 10,929,659 +0.52(+1.46%)
Sep 15, 2011 35.45 35.58 35.04 35.56 6,494,349 +0.35(+0.99%)
Sep 14, 2011 34.49 35.54 34.47 35.22 10,619,768 +0.74(+2.16%)
Sep 13, 2011 33.89 34.60 33.56 34.47 7,227,174 +0.67(+1.98%)
Sep 12, 2011 34.11 34.18 33.24 33.80 9,713,456 -0.48(-1.39%)
Sep 09, 2011 34.67 34.74 34.15 34.28 6,786,506 -0.58(-1.66%)
Sep 08, 2011 35.15 35.45 34.84 34.86 9,448,175 -0.52(-1.47%)
Sep 07, 2011 34.62 35.38 34.57 35.38 8,714,668 +1.09(+3.17%)
Sep 06, 2011 33.50 34.35 33.50 34.29 8,263,366 +0.18(+0.53%)
Sep 02, 2011 34.43 34.55 34.10 34.11 5,723,541 -0.53(-1.54%)
Sep 01, 2011 34.68 34.98 34.53 34.64 5,844,483 -0.03(-0.08%)
Aug 31, 2011 34.93 35.06 34.54 34.67 7,795,586 -0.26(-0.74%)
Aug 30, 2011 34.60 35.03 34.30 34.93 6,191,586 +0.34(+0.97%)
Aug 29, 2011 34.07 34.61 34.02 34.59 5,965,333 +0.74(+2.20%)
Aug 26, 2011 33.38 33.92 32.77 33.85 5,731,511 +0.38(+1.14%)
Aug 25, 2011 33.80 33.95 33.36 33.47 7,199,298 -0.17(-0.52%)
Aug 24, 2011 33.49 33.71 33.27 33.64 8,604,345 +0.11(+0.33%)
Aug 23, 2011 32.84 33.53 32.81 33.53 6,476,210 +0.70(+2.12%)
Aug 22, 2011 33.16 33.21 32.68 32.83 6,156,048 +0.08(+0.25%)
Aug 19, 2011 32.49 33.09 32.39 32.75 10,733,324 -0.02(-0.06%)
Aug 18, 2011 32.75 33.09 32.19 32.77 9,811,611 -0.49(-1.47%)
Aug 17, 2011 33.33 33.56 32.94 33.26 4,709,855 +0.03(+0.10%)
Aug 16, 2011 33.01 33.47 32.93 33.23 5,274,362 -0.02(-0.05%)
Aug 15, 2011 33.10 33.24 32.79 33.24 6,875,428 +0.35(+1.08%)
Aug 12, 2011 32.58 33.09 32.49 32.89 7,687,464 +0.45(+1.39%)
Aug 11, 2011 31.20 32.81 31.04 32.44 14,537,729 +1.54(+4.98%)
Aug 10, 2011 31.67 31.98 30.82 30.90 13,550,315 -1.20(-3.75%)
Aug 09, 2011 31.90 32.17 30.30 32.10 18,285,064 +0.19(+0.60%)
Aug 08, 2011 31.90 32.69 31.80 31.91 16,017,729 -0.52(-1.60%)
Aug 05, 2011 32.10 32.69 31.55 32.43 11,834,084 +0.61(+1.90%)
Aug 04, 2011 32.18 32.71 31.77 31.82 11,953,845 -0.67(-2.06%)
Aug 03, 2011 32.55 32.59 32.23 32.49 7,965,118 -0.18(-0.54%)
Aug 02, 2011 32.30 32.87 32.28 32.67 10,190,046 +0.29(+0.90%)
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.