Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 51.98 52.61 51.78 52.48 4,664,250 +0.54(+1.05%)
Oct 26, 2012 52.35 51.94 51.94 51.94 9,880,800 -0.36(-0.70%)
Oct 25, 2012 53.50 53.50 51.52 52.30 6,009,812 -0.98(-1.84%)
Oct 24, 2012 53.51 53.76 53.09 53.28 2,859,178 +0.02(+0.03%)
Oct 23, 2012 53.56 53.62 53.03 53.27 2,678,208 -0.60(-1.12%)
Oct 19, 2012 54.88 54.90 53.72 53.87 4,758,370 -1.44(-2.60%)
Oct 18, 2012 55.27 55.45 54.89 55.31 2,504,554 +0.03(+0.05%)
Oct 17, 2012 54.28 55.48 54.28 55.28 4,811,866 +0.99(+1.82%)
Oct 16, 2012 54.38 54.41 54.05 54.30 2,413,496 +0.07(+0.12%)
Oct 15, 2012 54.01 54.27 53.79 54.23 2,830,226 +0.28(+0.53%)
Oct 12, 2012 54.20 54.37 53.66 53.95 2,574,666 -0.07(-0.13%)
Oct 11, 2012 54.22 54.31 53.93 54.02 2,965,626 +0.17(+0.32%)
Oct 10, 2012 53.73 54.02 53.56 53.84 3,012,978 +0.13(+0.24%)
Oct 09, 2012 54.19 54.39 53.65 53.72 2,794,282 -0.53(-0.98%)
Oct 08, 2012 54.18 54.41 53.98 54.24 1,822,054 +0.02(+0.04%)
Oct 05, 2012 54.30 54.34 53.94 54.23 3,713,048 -0.00(-0.01%)
Oct 04, 2012 54.25 54.54 54.05 54.23 2,598,290 +0.21(+0.40%)
Oct 03, 2012 54.02 54.22 53.78 54.02 2,625,462 +0.05(+0.10%)
Oct 02, 2012 54.13 54.28 53.75 53.96 2,587,466 -0.03(-0.06%)
Oct 01, 2012 53.42 54.37 53.27 53.99 3,413,190 +0.38(+0.72%)
Sep 28, 2012 53.72 53.73 53.24 53.61 3,019,738 -0.06(-0.12%)
Sep 27, 2012 53.52 53.80 53.17 53.67 2,639,018 +0.30(+0.56%)
Sep 26, 2012 53.39 53.88 53.33 53.38 3,161,974 +0.05(+0.09%)
Sep 25, 2012 53.66 53.91 53.31 53.33 3,570,376 -0.14(-0.27%)
Sep 24, 2012 53.13 53.62 53.08 53.47 2,545,908 +0.20(+0.38%)
Sep 21, 2012 53.50 53.58 53.05 53.27 11,943,286 -0.13(-0.24%)
Sep 20, 2012 52.87 53.62 52.87 53.40 3,585,912 +0.45(+0.85%)
Sep 19, 2012 53.01 53.19 52.77 52.95 3,657,010 -0.06(-0.11%)
Sep 18, 2012 52.34 53.12 52.00 53.01 4,508,062 +0.43(+0.82%)
Sep 17, 2012 51.34 52.73 51.34 52.58 5,985,546 +0.70(+1.35%)
Sep 14, 2012 52.22 52.38 51.75 51.88 5,588,046 -0.40(-0.76%)
Sep 13, 2012 51.52 52.35 51.34 52.27 5,306,758 +0.96(+1.87%)
Sep 12, 2012 51.43 51.77 51.25 51.31 4,107,914 -0.10(-0.19%)
Sep 11, 2012 51.65 51.84 51.28 51.41 5,936,330 -0.44(-0.85%)
Sep 10, 2012 52.91 52.95 51.61 51.85 9,646,308 -1.30(-2.45%)
Sep 07, 2012 53.83 54.00 52.98 53.15 3,502,104 -0.59(-1.11%)
Sep 06, 2012 53.55 53.82 53.44 53.74 3,355,720 +0.49(+0.93%)
Sep 05, 2012 53.26 53.68 53.22 53.25 4,020,428 -0.36(-0.67%)
Sep 04, 2012 53.08 53.70 52.96 53.61 4,388,304 +0.45(+0.86%)
Aug 31, 2012 53.08 53.26 52.88 53.16 2,698,822 +0.25(+0.47%)
Aug 30, 2012 52.98 53.06 52.90 52.91 1,894,502 -0.31(-0.58%)
Aug 29, 2012 53.38 53.45 53.18 53.22 2,672,140 +0.32(+0.60%)
Aug 27, 2012 52.76 53.00 52.63 52.90 2,283,232 +0.02(+0.03%)
Aug 24, 2012 52.45 52.95 52.25 52.88 2,335,614 +0.53(+1.01%)
Aug 23, 2012 52.66 52.74 52.33 52.35 1,942,730 -0.33(-0.63%)
Aug 22, 2012 52.66 52.87 52.50 52.69 1,870,546 -0.16(-0.31%)
Aug 21, 2012 52.94 53.20 52.70 52.85 2,243,724 -0.12(-0.24%)
Aug 20, 2012 53.09 53.18 52.63 52.98 2,601,452 -0.12(-0.22%)
Aug 17, 2012 53.05 53.20 52.94 53.09 2,991,954 +0.18(+0.33%)
Aug 16, 2012 52.69 52.97 52.56 52.91 2,100,182 +0.16(+0.31%)
Aug 15, 2012 52.53 53.26 52.50 52.75 3,286,196 +0.04(+0.08%)
Aug 14, 2012 52.73 52.91 52.53 52.71 2,427,904 -0.06(-0.12%)
Aug 13, 2012 52.50 52.83 52.39 52.77 2,172,826 +0.09(+0.17%)
Aug 10, 2012 52.38 52.73 52.36 52.69 2,467,100 +0.21(+0.40%)
Aug 09, 2012 52.53 52.70 52.38 52.48 3,117,494 -0.16(-0.30%)
Aug 08, 2012 52.42 52.70 52.34 52.63 3,279,858 +0.20(+0.37%)
Aug 07, 2012 53.30 53.52 52.41 52.44 4,507,514 -0.73(-1.38%)
Aug 06, 2012 53.19 53.47 52.98 53.17 2,405,626 -0.05(-0.10%)
Aug 03, 2012 53.27 53.74 53.08 53.23 3,599,374 +0.54(+1.03%)
Aug 02, 2012 52.94 53.19 52.39 52.69 4,284,188 -0.61(-1.15%)
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.