Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 35.93 36.15 35.72 35.83 3,848,863 -0.32(-0.89%)
Dec 29, 2011 35.97 36.19 35.84 36.15 4,390,992 +0.19(+0.53%)
Dec 28, 2011 36.24 36.31 35.92 35.96 3,617,354 -0.24(-0.65%)
Dec 27, 2011 36.10 36.40 36.07 36.20 2,886,178 +0.10(+0.27%)
Dec 23, 2011 35.82 36.13 35.82 36.10 3,076,680 +0.05(+0.13%)
Dec 21, 2011 35.58 36.07 35.52 36.06 6,970,331 +0.55(+1.55%)
Dec 20, 2011 35.09 35.52 35.03 35.50 4,317,390 +0.64(+1.82%)
Dec 19, 2011 35.08 35.38 34.80 34.87 4,258,119 +0.01(+0.02%)
Dec 16, 2011 35.29 35.31 34.62 34.86 8,473,446 -0.27(-0.76%)
Dec 15, 2011 34.82 35.21 34.74 35.13 5,080,448 +0.50(+1.43%)
Dec 14, 2011 34.83 35.07 34.57 34.63 4,850,044 -0.15(-0.43%)
Dec 13, 2011 34.98 35.13 34.71 34.78 5,514,999 -0.20(-0.58%)
Dec 12, 2011 35.07 35.23 34.67 34.98 4,253,927 -0.10(-0.28%)
Dec 09, 2011 35.09 35.30 35.01 35.08 3,828,168 -0.03(-0.10%)
Dec 08, 2011 35.24 35.39 35.01 35.12 4,652,778 -0.25(-0.71%)
Dec 07, 2011 35.13 35.51 34.86 35.37 5,069,414 +0.26(+0.73%)
Dec 06, 2011 35.16 35.23 34.93 35.11 4,437,846 +0.05(+0.13%)
Dec 05, 2011 35.23 35.28 34.94 35.07 4,489,820 +0.09(+0.26%)
Dec 02, 2011 35.25 35.39 34.94 34.98 5,098,719 +0.03(+0.09%)
Dec 01, 2011 35.37 35.67 34.90 34.95 7,639,532 -0.54(-1.52%)
Nov 30, 2011 35.15 35.54 35.11 35.49 7,703,008 +0.70(+2.01%)
Nov 29, 2011 34.39 34.86 34.31 34.79 6,137,513 +0.55(+1.61%)
Nov 28, 2011 34.17 34.36 34.05 34.24 5,026,334 +0.60(+1.79%)
Nov 25, 2011 33.58 33.90 33.52 33.64 1,486,764 +0.10(+0.29%)
Nov 23, 2011 33.92 34.07 33.43 33.54 5,683,770 -0.67(-1.95%)
Nov 22, 2011 34.04 34.55 33.97 34.21 5,947,586 +0.29(+0.87%)
Nov 21, 2011 33.94 34.22 33.74 33.91 5,253,793 -0.45(-1.32%)
Nov 18, 2011 34.31 34.55 34.19 34.36 4,994,505 +0.22(+0.65%)
Nov 17, 2011 34.23 34.41 33.92 34.14 5,158,585 -0.23(-0.68%)
Nov 16, 2011 34.26 34.81 34.13 34.38 5,957,234 -0.06(-0.17%)
Nov 15, 2011 34.42 34.56 34.27 34.43 5,326,363 +0.05(+0.16%)
Nov 14, 2011 34.39 34.55 34.18 34.38 3,279,472 -0.20(-0.58%)
Nov 11, 2011 34.33 34.67 34.33 34.58 3,817,122 +0.40(+1.17%)
Nov 10, 2011 34.14 34.28 33.81 34.18 4,999,110 +0.27(+0.79%)
Nov 09, 2011 34.17 34.32 33.80 33.91 6,965,677 -0.77(-2.23%)
Nov 08, 2011 34.48 34.75 34.32 34.69 7,300,016 +0.38(+1.12%)
Nov 07, 2011 34.31 34.60 33.75 34.30 6,261,585 +0.15(+0.44%)
Nov 04, 2011 34.14 34.21 33.80 34.15 7,438,200 -0.18(-0.52%)
Nov 03, 2011 34.21 34.43 33.98 34.33 8,743,901 +0.23(+0.66%)
Nov 02, 2011 34.52 34.55 33.99 34.10 5,712,802 -0.06(-0.17%)
Nov 01, 2011 34.49 34.85 34.13 34.16 9,416,050 -0.88(-2.52%)
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%)
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.