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 (%)
Mar 30, 2012 37.86 38.23 37.83 38.17 7,721,061 +0.43(+1.13%)
Mar 29, 2012 37.34 37.81 37.29 37.74 6,153,861 +0.25(+0.67%)
Mar 28, 2012 37.65 37.68 37.41 37.49 5,251,917 -0.26(-0.68%)
Mar 27, 2012 37.86 37.98 37.72 37.75 3,795,086 -0.04(-0.10%)
Mar 26, 2012 37.56 37.80 37.51 37.79 3,903,399 +0.34(+0.91%)
Mar 23, 2012 37.55 37.60 37.33 37.45 3,827,820 -0.13(-0.35%)
Mar 22, 2012 37.40 37.62 37.37 37.58 3,802,260 +0.04(+0.11%)
Mar 21, 2012 37.28 37.63 37.28 37.54 4,980,020 +0.20(+0.54%)
Mar 20, 2012 37.03 37.50 37.03 37.34 3,803,256 +0.11(+0.29%)
Mar 19, 2012 37.23 37.30 37.00 37.23 5,055,371 +0.23(+0.61%)
Mar 16, 2012 37.27 37.34 36.91 37.00 7,877,095 -0.25(-0.66%)
Mar 15, 2012 37.02 37.34 37.02 37.25 4,042,650 +0.11(+0.28%)
Mar 14, 2012 37.14 37.37 37.11 37.14 4,549,789 -0.03(-0.08%)
Mar 13, 2012 37.00 37.18 36.87 37.17 5,534,955 +0.29(+0.79%)
Mar 12, 2012 36.82 36.93 36.69 36.88 3,799,052 +0.20(+0.53%)
Mar 09, 2012 36.61 36.73 36.41 36.68 4,029,041 +0.02(+0.04%)
Mar 08, 2012 36.46 36.68 36.41 36.67 3,543,588 +0.43(+1.20%)
Mar 07, 2012 36.41 36.52 36.11 36.23 5,164,135 -0.20(-0.55%)
Mar 06, 2012 36.47 36.62 36.24 36.43 6,571,513 -0.00(-0.01%)
Mar 05, 2012 36.30 36.51 36.28 36.44 2,990,897 +0.06(+0.16%)
Mar 02, 2012 36.23 36.41 36.20 36.38 3,240,044 +0.14(+0.38%)
Mar 01, 2012 36.30 36.50 36.15 36.24 5,281,968 -0.13(-0.35%)
Feb 29, 2012 36.29 36.49 36.15 36.37 5,609,507 +0.08(+0.23%)
Feb 28, 2012 36.17 36.32 36.02 36.29 4,775,479 +0.23(+0.63%)
Feb 27, 2012 36.30 36.38 35.99 36.06 6,239,652 -0.36(-0.98%)
Feb 24, 2012 36.59 36.59 36.17 36.42 4,710,437 -0.01(-0.03%)
Feb 23, 2012 36.24 36.65 36.16 36.43 5,398,072 +0.07(+0.20%)
Feb 22, 2012 36.33 36.49 36.07 36.36 3,753,611 -0.09(-0.25%)
Feb 21, 2012 36.52 36.62 36.28 36.45 4,382,924 +0.05(+0.13%)
Feb 17, 2012 36.54 36.63 36.25 36.40 4,462,361 -0.03(-0.07%)
Feb 16, 2012 36.06 36.46 36.06 36.43 4,750,713 +0.45(+1.26%)
Feb 15, 2012 35.88 36.14 35.82 35.97 4,287,646 +0.10(+0.28%)
Feb 14, 2012 35.71 35.88 35.62 35.87 3,685,766 +0.10(+0.28%)
Feb 13, 2012 35.72 35.91 35.62 35.77 3,434,891 +0.18(+0.52%)
Feb 10, 2012 35.64 35.75 35.49 35.59 4,938,204 -0.23(-0.64%)
Feb 09, 2012 35.69 35.83 35.54 35.82 4,295,975 +0.11(+0.32%)
Feb 08, 2012 35.85 35.85 35.49 35.70 4,121,190 -0.03(-0.08%)
Feb 07, 2012 35.53 35.82 35.52 35.73 3,789,716 +0.12(+0.33%)
Feb 06, 2012 35.63 35.82 35.50 35.61 4,049,367 -0.12(-0.33%)
Feb 03, 2012 35.73 35.95 35.65 35.73 6,154,998 +0.25(+0.72%)
Feb 02, 2012 35.79 35.86 35.43 35.48 4,925,128 -0.09(-0.26%)
Feb 01, 2012 35.56 35.81 35.43 35.57 5,552,097 +0.16(+0.45%)
Jan 31, 2012 35.04 35.49 35.04 35.41 7,587,314 +0.47(+1.35%)
Jan 30, 2012 35.36 35.40 34.83 34.94 7,240,268 -0.35(-0.98%)
Jan 27, 2012 35.43 35.48 35.15 35.29 7,243,099 -0.37(-1.04%)
Jan 26, 2012 35.08 35.97 35.03 35.66 12,456,531 +0.75(+2.14%)
Jan 25, 2012 34.32 34.97 34.32 34.91 6,193,440 +0.46(+1.35%)
Jan 24, 2012 34.24 34.51 34.04 34.45 6,562,479 -0.05(-0.14%)
Jan 23, 2012 34.58 34.72 34.41 34.49 5,551,041 -0.25(-0.71%)
Jan 20, 2012 34.98 35.00 34.47 34.74 8,284,071 -0.15(-0.44%)
Jan 19, 2012 34.90 35.09 34.74 34.89 6,653,413 -0.13(-0.38%)
Jan 18, 2012 34.81 35.10 34.73 35.02 5,035,019 +0.23(+0.65%)
Jan 17, 2012 34.53 34.86 34.53 34.80 19,158,824 +0.47(+1.37%)
Jan 13, 2012 34.23 34.38 34.07 34.33 18,630,202 -0.01(-0.03%)
Jan 12, 2012 34.42 34.53 34.22 34.34 19,389,462 +0.02(+0.05%)
Jan 11, 2012 34.66 34.67 34.19 34.33 7,010,984 -0.36(-1.05%)
Jan 10, 2012 34.91 34.96 34.61 34.69 7,321,905 -0.13(-0.37%)
Jan 09, 2012 34.96 35.00 34.70 34.82 5,353,525 -0.01(-0.02%)
Jan 06, 2012 35.06 35.08 34.67 34.83 5,003,509 -0.13(-0.38%)
Jan 05, 2012 34.97 35.08 34.71 34.96 6,746,335 -0.18(-0.51%)
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.