Skip to main content

Colgate-Palmolive (NY: CL )

74.20 +0.47 (+0.64%)
Streaming Delayed Price Updated: 2:55 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.68 30.68 30.36 30.52 4,983,602 -0.06(-0.20%)
Feb 25, 2010 30.07 30.65 29.75 30.58 7,384,944 +0.07(+0.23%)
Feb 24, 2010 30.20 30.55 30.12 30.51 5,457,425 +0.38(+1.26%)
Feb 23, 2010 30.22 30.35 29.89 30.13 6,001,782 -0.07(-0.23%)
Feb 22, 2010 30.12 30.30 29.99 30.20 5,494,627 +0.12(+0.40%)
Feb 19, 2010 30.33 30.33 29.89 30.08 6,608,468 -0.25(-0.84%)
Feb 18, 2010 29.82 30.44 29.81 30.33 6,597,754 +0.46(+1.53%)
Feb 17, 2010 29.74 29.94 29.64 29.88 4,712,489 +0.21(+0.72%)
Feb 16, 2010 29.41 29.73 29.18 29.66 5,319,338 +0.35(+1.21%)
Feb 12, 2010 29.48 29.31 29.31 29.31 13,221,355 -0.25(-0.83%)
Feb 11, 2010 29.28 29.58 29.16 29.56 4,788,777 +0.19(+0.64%)
Feb 10, 2010 29.54 29.54 29.09 29.37 5,154,801 -0.13(-0.44%)
Feb 09, 2010 29.25 29.66 29.10 29.50 5,516,718 +0.40(+1.37%)
Feb 08, 2010 29.26 29.36 29.05 29.10 4,433,233 -0.06(-0.21%)
Feb 05, 2010 29.30 29.45 28.72 29.16 8,278,273 -0.15(-0.51%)
Feb 04, 2010 29.60 29.71 29.29 29.31 9,898,415 -0.42(-1.42%)
Feb 03, 2010 29.78 29.89 29.60 29.74 7,851,149 -0.08(-0.28%)
Feb 02, 2010 29.38 29.83 29.24 29.82 8,068,434 +0.70(+2.42%)
Feb 01, 2010 29.59 29.59 29.07 29.12 8,698,337 -0.33(-1.12%)
Jan 29, 2010 29.61 29.75 29.18 29.45 9,094,654 +0.01(+0.05%)
Jan 28, 2010 29.70 30.07 29.31 29.43 11,079,760 -0.15(-0.50%)
Jan 27, 2010 29.58 29.74 29.31 29.58 8,455,438 +0.00(+0.01%)
Jan 26, 2010 29.38 29.71 29.25 29.57 7,584,746 -0.03(-0.11%)
Jan 25, 2010 29.85 29.97 29.37 29.61 8,452,326 -0.09(-0.30%)
Jan 22, 2010 29.09 29.87 28.83 29.70 14,892,440 +0.60(+2.07%)
Jan 21, 2010 29.52 29.79 28.80 29.09 12,258,468 +0.11(+0.38%)
Jan 20, 2010 29.32 29.32 28.69 28.98 10,606,772 -0.51(-1.71%)
Jan 19, 2010 29.28 29.54 29.19 29.49 6,095,016 +0.22(+0.74%)
Jan 15, 2010 29.47 29.27 29.27 29.27 21,627,192 -0.15(-0.52%)
Jan 14, 2010 29.56 29.63 29.33 29.43 7,384,169 -0.23(-0.79%)
Jan 13, 2010 29.47 29.78 29.43 29.66 6,245,667 +0.14(+0.47%)
Jan 12, 2010 29.14 29.71 29.14 29.52 7,835,385 -0.17(-0.58%)
Jan 11, 2010 29.51 29.76 29.09 29.69 9,639,542 -0.13(-0.44%)
Jan 08, 2010 29.35 29.88 29.31 29.82 11,137,733 -0.55(-1.80%)
Jan 07, 2010 30.39 30.39 30.09 30.37 5,127,439 -0.12(-0.40%)
Jan 06, 2010 30.60 30.64 30.15 30.49 9,832,400 -0.07(-0.23%)
Jan 05, 2010 30.23 30.61 29.99 30.56 7,238,022 +0.25(+0.81%)
Jan 04, 2010 30.18 30.33 29.95 30.31 6,660,533 +0.26(+0.85%)
Dec 31, 2009 30.35 30.06 30.06 30.06 7,244,229 -0.26(-0.84%)
Dec 30, 2009 30.25 30.45 30.19 30.31 4,380,851 -0.00(-0.01%)
Dec 29, 2009 30.33 30.50 30.29 30.32 4,798,018 -0.03(-0.11%)
Dec 28, 2009 30.53 30.53 30.19 30.35 7,046,189 -0.07(-0.24%)
Dec 24, 2009 30.50 30.61 30.33 30.42 2,586,790 -0.11(-0.35%)
Dec 23, 2009 30.48 30.62 30.39 30.53 4,415,902 +0.07(+0.24%)
Dec 22, 2009 30.45 30.63 30.31 30.46 4,298,217 +0.00(+0.01%)
Dec 21, 2009 30.29 30.67 30.27 30.45 6,403,741 +0.22(+0.74%)
Dec 18, 2009 30.36 30.37 29.64 30.23 11,873,812 -0.10(-0.31%)
Dec 17, 2009 30.79 30.82 30.19 30.33 5,962,845 -0.79(-2.53%)
Dec 16, 2009 30.99 31.11 30.86 31.11 6,464,366 +0.19(+0.63%)
Dec 15, 2009 30.88 30.98 30.60 30.92 6,154,501 +0.00(+0.01%)
Dec 14, 2009 30.92 30.96 30.75 30.91 4,753,666 +0.21(+0.68%)
Dec 11, 2009 30.43 30.97 30.33 30.71 5,775,858 +0.40(+1.33%)
Dec 10, 2009 30.35 30.48 30.24 30.30 6,513,200 +0.12(+0.39%)
Dec 09, 2009 30.05 30.45 30.05 30.19 8,401,461 +0.18(+0.61%)
Dec 08, 2009 30.22 30.23 29.92 30.00 8,506,071 -0.36(-1.18%)
Dec 07, 2009 30.80 30.95 30.06 30.36 11,671,165 -0.82(-2.62%)
Dec 04, 2009 31.47 31.73 31.01 31.18 5,733,086 -0.16(-0.51%)
Dec 03, 2009 31.64 31.75 31.28 31.34 6,250,207 -0.25(-0.78%)
Dec 02, 2009 31.42 31.68 31.23 31.58 8,380,867 +0.21(+0.66%)
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.