Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 39.75 40.08 39.39 40.05 4,625,306 +0.20(+0.49%)
Dec 28, 2012 40.14 40.33 39.83 39.86 2,626,863 -0.47(-1.17%)
Dec 27, 2012 40.05 40.43 40.04 40.33 3,656,815 +0.21(+0.53%)
Dec 26, 2012 40.24 40.35 39.98 40.11 3,508,838 -0.13(-0.32%)
Dec 24, 2012 40.08 40.36 40.07 40.24 1,632,790 -0.02(-0.05%)
Dec 21, 2012 40.29 40.64 40.16 40.26 7,187,697 -0.26(-0.65%)
Dec 20, 2012 40.62 40.82 40.36 40.53 3,878,503 -0.09(-0.23%)
Dec 19, 2012 41.05 41.18 40.61 40.62 3,864,827 -0.47(-1.15%)
Dec 18, 2012 40.77 41.12 40.60 41.09 4,845,707 +0.40(+0.99%)
Dec 17, 2012 40.59 40.87 40.49 40.69 3,853,369 +0.14(+0.35%)
Dec 14, 2012 40.67 40.99 40.49 40.54 4,506,110 -0.12(-0.30%)
Dec 13, 2012 41.08 41.13 40.60 40.67 4,067,607 -0.32(-0.78%)
Dec 12, 2012 41.37 41.44 40.87 40.99 3,564,762 -0.34(-0.83%)
Dec 11, 2012 41.02 41.45 40.99 41.33 3,736,747 +0.42(+1.02%)
Dec 10, 2012 41.24 41.51 40.85 40.91 4,823,737 -0.61(-1.46%)
Dec 07, 2012 41.04 41.52 41.03 41.51 4,091,537 +0.66(+1.61%)
Dec 06, 2012 40.99 41.07 40.72 40.85 4,113,249 -0.21(-0.52%)
Dec 05, 2012 41.26 41.29 40.99 41.07 3,603,220 -0.14(-0.34%)
Dec 04, 2012 41.37 41.41 41.19 41.21 2,702,118 -0.35(-0.85%)
Nov 30, 2012 41.43 41.66 41.32 41.56 4,094,735 +0.19(+0.45%)
Nov 29, 2012 41.35 41.50 41.14 41.38 2,444,465 +0.10(+0.23%)
Nov 28, 2012 41.13 41.34 41.05 41.28 2,874,416 +0.05(+0.11%)
Nov 27, 2012 41.31 41.56 41.15 41.23 3,222,904 -0.08(-0.20%)
Nov 26, 2012 41.11 41.41 41.02 41.32 2,564,732 -0.05(-0.13%)
Nov 23, 2012 40.80 41.37 40.79 41.37 1,857,997 +0.46(+1.12%)
Nov 21, 2012 40.93 41.01 40.64 40.91 2,767,243 -0.04(-0.10%)
Nov 20, 2012 40.84 41.02 40.61 40.95 3,068,671 +0.00(+0.00%)
Nov 19, 2012 40.57 40.95 40.53 40.95 3,949,121 +0.67(+1.67%)
Nov 16, 2012 39.79 40.32 39.76 40.28 5,334,860 +0.53(+1.33%)
Nov 15, 2012 39.59 39.90 39.55 39.75 3,619,008 +0.09(+0.23%)
Nov 14, 2012 40.03 40.21 39.52 39.66 4,184,076 -0.29(-0.72%)
Nov 13, 2012 39.82 40.37 39.76 39.95 3,927,841 -0.01(-0.03%)
Nov 12, 2012 39.84 40.17 39.65 39.96 2,469,356 +0.17(+0.42%)
Nov 09, 2012 39.77 40.10 39.71 39.79 3,672,269 -0.08(-0.19%)
Nov 08, 2012 40.17 40.29 39.84 39.87 3,752,086 -0.34(-0.86%)
Nov 07, 2012 40.45 40.45 39.97 40.21 3,677,795 -0.26(-0.63%)
Nov 06, 2012 40.51 40.61 40.25 40.47 3,887,251 +0.16(+0.39%)
Nov 05, 2012 40.05 40.51 40.05 40.31 2,522,769 +0.10(+0.26%)
Nov 02, 2012 40.62 40.83 40.17 40.21 3,641,304 -0.35(-0.86%)
Nov 01, 2012 40.10 40.66 39.93 40.56 5,148,823 +0.35(+0.87%)
Oct 31, 2012 39.82 40.31 39.67 40.21 6,087,918 +0.42(+1.05%)
Oct 26, 2012 40.11 39.79 39.79 39.79 12,896,714 -0.28(-0.70%)
Oct 25, 2012 40.99 40.99 39.48 40.07 7,844,185 -0.75(-1.84%)
Oct 24, 2012 41.00 41.18 40.67 40.82 3,731,884 +0.01(+0.03%)
Oct 23, 2012 41.04 41.08 40.63 40.81 3,495,676 -0.46(-1.12%)
Oct 19, 2012 42.05 42.06 41.16 41.27 6,210,766 -0.98(-2.33%)
Oct 18, 2012 42.23 42.36 41.94 42.26 3,278,205 +0.02(+0.05%)
Oct 17, 2012 41.47 42.39 41.47 42.24 6,298,240 +0.76(+1.82%)
Oct 16, 2012 41.54 41.57 41.29 41.48 3,159,019 +0.05(+0.12%)
Oct 15, 2012 41.26 41.46 41.10 41.43 3,704,476 +0.22(+0.53%)
Oct 12, 2012 41.41 41.53 41.00 41.21 3,369,974 -0.05(-0.13%)
Oct 11, 2012 41.42 41.49 41.20 41.27 3,881,701 +0.13(+0.32%)
Oct 10, 2012 41.05 41.28 40.92 41.14 3,943,680 +0.10(+0.24%)
Oct 09, 2012 41.40 41.55 40.99 41.04 3,657,429 -0.41(-0.98%)
Oct 08, 2012 41.39 41.57 41.24 41.44 2,384,882 +0.02(+0.04%)
Oct 05, 2012 41.48 41.52 41.21 41.43 4,860,000 -0.00(-0.01%)
Oct 04, 2012 41.45 41.67 41.30 41.43 3,400,896 +0.16(+0.40%)
Oct 03, 2012 41.27 41.42 41.09 41.27 3,436,461 +0.04(+0.10%)
Oct 02, 2012 41.36 41.47 41.07 41.23 3,386,728 -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.