Colgate-Palmolive (NY: CL )

81.74 USD -1.93 (-2.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 41.69 41.69 41.26 41.47 3,667,284 -0.08(-0.20%)
Feb 25, 2010 40.87 41.65 40.44 41.55 5,434,360 +0.09(+0.23%)
Feb 24, 2010 41.04 41.52 40.92 41.46 4,015,956 +0.52(+1.26%)
Feb 23, 2010 41.06 41.24 40.62 40.95 4,416,532 -0.10(-0.23%)
Feb 22, 2010 40.92 41.17 40.75 41.04 4,043,332 +0.17(+0.40%)
Feb 19, 2010 41.21 41.21 40.62 40.88 4,862,974 -0.35(-0.84%)
Feb 18, 2010 40.53 41.37 40.51 41.22 4,855,090 +0.62(+1.53%)
Feb 17, 2010 40.41 40.69 40.28 40.60 3,467,780 +0.29(+0.72%)
Feb 16, 2010 39.96 40.40 39.65 40.31 3,914,342 +0.48(+1.21%)
Feb 12, 2010 40.05 39.83 39.83 39.83 9,729,200 -0.33(-0.83%)
Feb 11, 2010 39.78 40.20 39.62 40.17 3,523,918 +0.26(+0.64%)
Feb 10, 2010 40.14 40.14 39.53 39.91 3,793,264 -0.17(-0.44%)
Feb 09, 2010 39.76 40.30 39.55 40.08 4,059,588 +0.54(+1.37%)
Feb 08, 2010 39.76 39.90 39.47 39.54 3,262,284 -0.09(-0.21%)
Feb 05, 2010 39.82 40.03 39.03 39.63 6,091,734 -0.20(-0.51%)
Feb 04, 2010 40.23 40.38 39.80 39.83 7,283,948 -0.58(-1.42%)
Feb 03, 2010 40.47 40.62 40.22 40.41 5,777,426 -0.12(-0.28%)
Feb 02, 2010 39.92 40.53 39.74 40.53 5,937,320 +0.96(+2.42%)
Feb 01, 2010 40.21 40.21 39.51 39.57 6,400,846 -0.45(-1.12%)
Jan 29, 2010 40.24 40.43 39.65 40.01 6,692,484 +0.02(+0.05%)
Jan 28, 2010 40.35 40.87 39.83 39.99 8,153,264 -0.20(-0.50%)
Jan 27, 2010 40.20 40.41 39.83 40.20 6,222,104 +0.01(+0.01%)
Jan 26, 2010 39.93 40.38 39.75 40.19 5,581,388 -0.05(-0.11%)
Jan 25, 2010 40.56 40.72 39.92 40.24 6,219,814 -0.12(-0.30%)
Jan 22, 2010 39.53 40.59 39.18 40.35 10,958,902 +0.82(+2.07%)
Jan 21, 2010 40.12 40.48 39.13 39.53 9,020,640 -0.07(-0.18%)
Jan 20, 2010 40.06 40.06 39.20 39.60 7,761,850 -0.69(-1.71%)
Jan 19, 2010 40.01 40.37 39.90 40.29 4,460,226 +0.29(+0.74%)
Jan 15, 2010 40.27 40.00 40.00 40.00 15,826,400 -0.21(-0.52%)
Jan 14, 2010 40.39 40.49 40.08 40.21 5,403,606 -0.32(-0.79%)
Jan 13, 2010 40.26 40.70 40.22 40.53 4,570,470 +0.19(+0.47%)
Jan 12, 2010 39.81 40.60 39.81 40.34 5,733,798 -0.24(-0.58%)
Jan 11, 2010 40.32 40.67 39.76 40.58 7,054,048 -0.18(-0.44%)
Jan 08, 2010 40.10 40.83 40.05 40.76 8,150,398 -0.74(-1.80%)
Jan 07, 2010 41.53 41.53 41.12 41.50 3,752,170 -0.17(-0.40%)
Jan 06, 2010 41.81 41.87 41.20 41.67 7,195,178 -0.09(-0.23%)
Jan 05, 2010 41.30 41.84 40.98 41.76 5,296,658 +0.33(+0.81%)
Jan 04, 2010 41.24 41.44 40.93 41.42 4,874,062 +0.35(+0.85%)
Dec 31, 2009 41.47 41.08 41.08 41.08 5,301,200 -0.35(-0.84%)
Dec 30, 2009 41.33 41.62 41.25 41.42 3,205,830 -0.01(-0.01%)
Dec 29, 2009 41.45 41.68 41.39 41.43 3,511,106 -0.04(-0.11%)
Dec 28, 2009 41.72 41.72 41.26 41.47 5,156,278 -0.10(-0.24%)
Dec 24, 2009 41.69 41.83 41.45 41.58 1,892,968 -0.15(-0.35%)
Dec 23, 2009 41.65 41.84 41.53 41.72 3,231,480 +0.10(+0.24%)
Dec 22, 2009 41.60 41.86 41.42 41.62 3,145,360 +0.00(+0.01%)
Dec 21, 2009 41.39 41.91 41.37 41.62 4,686,146 +0.31(+0.74%)
Dec 18, 2009 41.49 41.49 40.50 41.31 8,689,048 -0.13(-0.31%)
Dec 17, 2009 42.08 42.11 41.25 41.44 4,363,506 -1.08(-2.53%)
Dec 16, 2009 42.35 42.51 42.17 42.51 4,730,510 +0.26(+0.63%)
Dec 15, 2009 42.20 42.33 41.81 42.25 4,503,756 +0.01(+0.01%)
Dec 14, 2009 42.26 42.31 42.02 42.24 3,478,650 +0.28(+0.68%)
Dec 11, 2009 41.59 42.31 41.45 41.96 4,226,672 +0.55(+1.33%)
Dec 10, 2009 41.47 41.65 41.32 41.41 4,766,246 +0.16(+0.39%)
Dec 09, 2009 41.07 41.61 41.07 41.25 6,148,042 +0.25(+0.61%)
Dec 08, 2009 41.29 41.31 40.89 41.00 6,224,594 -0.49(-1.18%)
Dec 07, 2009 42.10 42.29 41.08 41.49 8,540,754 -1.11(-2.62%)
Dec 04, 2009 43.01 43.36 42.38 42.60 4,195,372 -0.22(-0.51%)
Dec 03, 2009 43.24 43.38 42.74 42.83 4,573,792 -0.33(-0.78%)
Dec 02, 2009 42.94 43.29 42.67 43.16 6,132,972 +0.28(+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.