Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.53 40.68 40.31 40.38 4,149,124 -0.22(-0.55%)
Mar 30, 2011 40.60 40.60 40.60 40.60 4,425,872 +0.39(+0.98%)
Mar 29, 2011 40.13 40.38 40.12 40.21 4,511,076 -0.03(-0.09%)
Mar 28, 2011 40.07 40.47 40.07 40.24 6,445,828 +0.17(+0.42%)
Mar 25, 2011 39.73 40.25 39.67 40.08 4,328,402 -0.07(-0.19%)
Mar 24, 2011 39.34 40.17 39.20 40.15 7,162,838 +1.00(+2.57%)
Mar 23, 2011 39.21 39.40 38.94 39.15 5,456,732 -0.07(-0.18%)
Mar 22, 2011 39.20 39.58 39.09 39.22 4,964,060 +0.01(+0.03%)
Mar 21, 2011 38.95 39.26 38.92 39.20 6,729,358 +0.73(+1.90%)
Mar 18, 2011 38.62 38.67 38.20 38.48 8,788,438 +0.12(+0.33%)
Mar 17, 2011 38.67 38.78 38.27 38.35 6,287,512 +0.03(+0.08%)
Mar 16, 2011 38.53 38.55 38.30 38.32 7,688,016 -0.31(-0.82%)
Mar 15, 2011 38.66 38.86 38.62 38.63 6,433,388 -0.50(-1.28%)
Mar 14, 2011 39.35 39.44 38.97 39.13 5,190,872 -0.46(-1.15%)
Mar 11, 2011 39.30 39.70 39.20 39.59 3,776,514 +0.10(+0.25%)
Mar 10, 2011 39.34 39.65 39.21 39.49 5,692,566 -0.01(-0.03%)
Mar 09, 2011 38.95 39.51 38.95 39.50 3,784,522 +0.41(+1.04%)
Mar 08, 2011 38.94 39.18 38.77 39.09 5,981,078 +0.32(+0.84%)
Mar 07, 2011 38.76 38.86 38.55 38.77 5,570,768 +0.02(+0.05%)
Mar 04, 2011 39.02 39.09 38.62 38.75 6,096,558 -0.28(-0.73%)
Mar 03, 2011 38.90 39.18 38.75 39.03 5,617,588 +0.40(+1.04%)
Mar 02, 2011 38.91 38.92 38.58 38.63 5,766,842 -0.19(-0.48%)
Mar 01, 2011 39.15 39.46 38.81 38.82 5,588,562 -0.44(-1.12%)
Feb 28, 2011 39.12 39.31 39.00 39.26 3,830,510 +0.20(+0.51%)
Feb 25, 2011 38.99 39.19 38.77 39.06 2,968,812 +0.23(+0.59%)
Feb 24, 2011 39.13 39.26 38.62 38.83 5,621,912 -0.36(-0.91%)
Feb 23, 2011 39.33 39.55 39.07 39.19 4,921,452 -0.11(-0.29%)
Feb 22, 2011 39.05 39.45 38.91 39.30 5,637,944 +0.09(+0.23%)
Feb 18, 2011 39.30 39.40 39.15 39.21 5,642,334 +0.01(+0.03%)
Feb 17, 2011 39.12 39.20 38.99 39.20 4,110,990 -0.07(-0.18%)
Feb 16, 2011 39.08 39.31 38.98 39.27 4,828,400 +0.15(+0.38%)
Feb 15, 2011 39.48 39.50 39.03 39.12 5,812,782 -0.39(-0.97%)
Feb 14, 2011 39.42 39.84 39.21 39.51 9,117,258 +0.05(+0.11%)
Feb 11, 2011 38.78 39.53 38.61 39.46 7,894,186 +0.74(+1.92%)
Feb 10, 2011 39.13 39.25 38.66 38.72 9,367,188 -0.44(-1.14%)
Feb 09, 2011 39.17 39.35 38.90 39.16 5,434,058 -0.12(-0.31%)
Feb 08, 2011 38.63 39.53 38.60 39.28 11,219,814 +1.14(+2.99%)
Feb 07, 2011 38.22 38.23 37.90 38.14 9,052,730 +0.02(+0.05%)
Feb 04, 2011 37.97 38.16 37.88 38.12 6,769,722 +0.15(+0.41%)
Feb 03, 2011 38.02 38.20 37.89 37.97 7,590,794 -0.06(-0.16%)
Feb 02, 2011 38.12 38.12 37.43 38.02 15,127,496 -0.33(-0.86%)
Feb 01, 2011 38.51 38.59 38.30 38.35 12,784,360 -0.03(-0.08%)
Jan 31, 2011 38.38 38.47 38.20 38.38 6,763,452 -0.11(-0.29%)
Jan 28, 2011 38.63 38.84 38.41 38.49 6,718,750 -0.20(-0.52%)
Jan 27, 2011 38.74 39.26 38.66 38.70 15,442,240 -1.30(-3.26%)
Jan 26, 2011 39.99 40.23 39.94 40.00 4,402,440 -0.06(-0.15%)
Jan 25, 2011 39.94 40.18 39.73 40.06 5,345,108 +0.14(+0.35%)
Jan 24, 2011 39.43 39.95 39.43 39.92 5,271,158 +0.42(+1.06%)
Jan 21, 2011 39.30 39.58 39.01 39.50 6,780,534 +0.01(+0.01%)
Jan 20, 2011 39.48 39.71 39.25 39.49 5,106,258 -0.01(-0.01%)
Jan 19, 2011 39.30 39.57 39.12 39.50 5,880,218 +0.30(+0.77%)
Jan 18, 2011 39.17 39.48 39.08 39.20 5,760,652 +0.05(+0.11%)
Jan 14, 2011 39.08 39.16 38.91 39.16 4,035,694 +0.00(+0.00%)
Jan 13, 2011 39.40 39.40 38.91 39.16 4,260,008 -0.05(-0.13%)
Jan 12, 2011 39.28 39.44 38.88 39.20 5,763,180 +0.10(+0.26%)
Jan 11, 2011 39.03 39.16 38.91 39.10 3,457,462 +0.16(+0.41%)
Jan 10, 2011 38.98 39.23 38.82 38.95 6,887,480 -0.22(-0.56%)
Jan 07, 2011 39.34 39.39 39.00 39.16 6,400,458 -0.08(-0.19%)
Jan 06, 2011 39.45 39.65 39.17 39.24 8,646,688 -0.35(-0.88%)
Jan 05, 2011 39.23 39.70 39.20 39.59 7,206,522 -0.25(-0.63%)
Jan 04, 2011 39.77 40.13 39.66 39.84 5,135,948 -0.04(-0.10%)
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.