Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 40.98 41.32 40.60 41.28 4,487,069 +0.20(+0.49%)
Dec 28, 2012 41.38 41.57 41.05 41.08 2,548,354 -0.49(-1.17%)
Dec 27, 2012 41.29 41.68 41.27 41.57 3,547,523 +0.22(+0.53%)
Dec 26, 2012 41.48 41.60 41.21 41.35 3,403,969 -0.13(-0.32%)
Dec 24, 2012 41.32 41.60 41.30 41.48 1,583,990 -0.02(-0.05%)
Dec 21, 2012 41.53 41.89 41.40 41.50 6,972,877 -0.27(-0.65%)
Dec 20, 2012 41.87 42.08 41.60 41.77 3,762,586 -0.09(-0.23%)
Dec 19, 2012 42.31 42.45 41.86 41.87 3,749,318 -0.49(-1.15%)
Dec 18, 2012 42.02 42.39 41.85 42.35 4,700,883 +0.41(+0.99%)
Dec 17, 2012 41.84 42.13 41.74 41.94 3,738,203 +0.15(+0.35%)
Dec 14, 2012 41.92 42.25 41.74 41.79 4,371,435 -0.13(-0.30%)
Dec 13, 2012 42.34 42.39 41.85 41.92 3,946,038 -0.33(-0.78%)
Dec 12, 2012 42.65 42.72 42.13 42.25 3,458,222 -0.35(-0.82%)
Dec 11, 2012 42.28 42.73 42.25 42.60 3,625,066 +0.43(+1.02%)
Dec 10, 2012 42.51 42.79 42.11 42.17 4,679,570 -0.62(-1.46%)
Dec 07, 2012 42.30 42.80 42.29 42.79 3,969,253 +0.68(+1.61%)
Dec 06, 2012 42.26 42.33 41.98 42.11 3,990,315 -0.22(-0.52%)
Dec 05, 2012 42.53 42.56 42.25 42.33 3,495,530 -0.15(-0.34%)
Dec 04, 2012 42.65 42.69 42.46 42.48 2,621,359 -0.36(-0.85%)
Nov 30, 2012 42.70 42.94 42.60 42.84 3,972,355 +0.19(+0.45%)
Nov 29, 2012 42.62 42.78 42.41 42.65 2,371,407 +0.10(+0.23%)
Nov 28, 2012 42.40 42.61 42.32 42.55 2,788,508 +0.05(+0.11%)
Nov 27, 2012 42.59 42.84 42.42 42.50 3,126,581 -0.09(-0.20%)
Nov 26, 2012 42.37 42.68 42.29 42.59 2,488,079 -0.06(-0.13%)
Nov 23, 2012 42.06 42.65 42.05 42.65 1,802,467 +0.47(+1.12%)
Nov 21, 2012 42.19 42.27 41.89 42.17 2,684,538 -0.04(-0.10%)
Nov 20, 2012 42.10 42.29 41.86 42.22 2,976,957 +0.00(+0.00%)
Nov 19, 2012 41.82 42.22 41.78 42.22 3,831,093 +0.70(+1.67%)
Nov 16, 2012 41.02 41.56 40.98 41.52 5,175,416 +0.54(+1.33%)
Nov 15, 2012 40.81 41.13 40.77 40.98 3,510,846 +0.09(+0.23%)
Nov 14, 2012 41.26 41.45 40.74 40.88 4,059,025 -0.30(-0.72%)
Nov 13, 2012 41.04 41.62 40.99 41.18 3,810,449 -0.01(-0.03%)
Nov 12, 2012 41.06 41.41 40.87 41.19 2,395,554 +0.17(+0.42%)
Nov 09, 2012 41.00 41.34 40.94 41.02 3,562,515 -0.08(-0.19%)
Nov 08, 2012 41.41 41.53 41.07 41.09 3,639,947 -0.36(-0.86%)
Nov 07, 2012 41.70 41.70 41.20 41.45 3,567,876 -0.26(-0.63%)
Nov 06, 2012 41.75 41.86 41.49 41.71 3,771,072 +0.16(+0.39%)
Nov 05, 2012 41.28 41.76 41.28 41.55 2,447,370 +0.11(+0.26%)
Nov 02, 2012 41.87 42.09 41.41 41.45 3,532,475 -0.36(-0.86%)
Nov 01, 2012 41.34 41.91 41.16 41.81 4,994,940 +0.36(+0.87%)
Oct 31, 2012 41.05 41.55 40.89 41.45 5,905,967 +0.43(+1.05%)
Oct 26, 2012 41.34 41.02 41.02 41.02 12,511,268 -0.29(-0.70%)
Oct 25, 2012 42.25 42.25 40.69 41.30 7,609,745 -0.77(-1.84%)
Oct 24, 2012 42.26 42.45 41.92 42.08 3,620,348 +0.01(+0.03%)
Oct 23, 2012 42.30 42.35 41.88 42.07 3,391,201 -0.48(-1.12%)
Oct 19, 2012 43.34 43.36 42.43 42.54 6,025,144 -0.89(-2.05%)
Oct 18, 2012 43.41 43.54 43.11 43.44 3,189,191 +0.02(+0.05%)
Oct 17, 2012 42.63 43.57 42.63 43.42 6,127,224 +0.78(+1.82%)
Oct 16, 2012 42.70 42.73 42.45 42.64 3,073,242 +0.05(+0.12%)
Oct 15, 2012 42.42 42.62 42.24 42.59 3,603,888 +0.22(+0.53%)
Oct 12, 2012 42.57 42.69 42.14 42.36 3,278,469 -0.05(-0.13%)
Oct 11, 2012 42.58 42.65 42.35 42.42 3,776,301 +0.13(+0.32%)
Oct 10, 2012 42.20 42.43 42.07 42.29 3,836,597 +0.10(+0.24%)
Oct 09, 2012 42.56 42.71 42.13 42.18 3,558,118 -0.42(-0.98%)
Oct 08, 2012 42.55 42.73 42.39 42.60 2,320,125 +0.02(+0.04%)
Oct 05, 2012 42.64 42.67 42.36 42.58 4,728,036 -0.00(-0.01%)
Oct 04, 2012 42.60 42.83 42.45 42.59 3,308,551 +0.17(+0.40%)
Oct 03, 2012 42.42 42.58 42.24 42.42 3,343,150 +0.04(+0.10%)
Oct 02, 2012 42.51 42.63 42.21 42.38 3,294,768 -0.03(-0.06%)
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.