Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 46.51 47.04 46.18 46.87 4,256,612 +0.52(+1.12%)
Mar 27, 2013 46.27 46.45 46.10 46.35 2,687,649 -0.24(-0.51%)
Mar 26, 2013 45.59 46.61 45.59 46.59 3,932,261 +1.16(+2.55%)
Mar 25, 2013 45.58 45.71 45.31 45.43 4,147,722 -0.00(-0.01%)
Mar 22, 2013 45.17 45.67 45.02 45.44 5,667,015 +0.28(+0.62%)
Mar 21, 2013 45.32 45.50 45.15 45.16 2,948,293 -0.35(-0.78%)
Mar 20, 2013 44.82 45.59 44.82 45.51 4,343,303 +0.82(+1.83%)
Mar 19, 2013 44.52 44.75 44.47 44.69 5,171,858 +0.11(+0.25%)
Mar 18, 2013 44.34 44.66 44.21 44.58 4,906,125 +0.07(+0.16%)
Mar 15, 2013 44.85 44.92 44.51 44.51 10,642,928 -0.70(-1.55%)
Mar 14, 2013 45.65 45.66 45.16 45.21 5,775,819 -0.42(-0.92%)
Mar 13, 2013 45.69 45.73 45.52 45.63 2,907,937 -0.06(-0.14%)
Mar 12, 2013 45.94 45.97 45.67 45.69 3,085,096 -0.23(-0.50%)
Mar 11, 2013 46.00 46.05 45.77 45.92 3,350,917 -0.04(-0.09%)
Mar 08, 2013 46.00 46.05 45.67 45.96 3,738,508 +0.13(+0.29%)
Mar 07, 2013 46.35 46.35 45.79 45.83 4,681,808 +0.02(+0.05%)
Mar 06, 2013 46.01 46.05 45.61 45.81 3,051,231 -0.14(-0.31%)
Mar 05, 2013 45.76 46.14 45.71 45.95 3,642,468 +0.35(+0.76%)
Mar 04, 2013 45.31 45.62 45.22 45.61 2,864,438 +0.29(+0.64%)
Mar 01, 2013 45.31 45.44 45.04 45.32 4,426,935 -0.13(-0.28%)
Feb 28, 2013 45.77 45.91 45.44 45.44 4,919,138 -0.01(-0.03%)
Feb 27, 2013 45.09 45.64 44.81 45.46 5,042,527 +0.22(+0.48%)
Feb 26, 2013 44.84 45.33 44.67 45.24 7,133,859 -0.04(-0.09%)
Feb 25, 2013 45.37 45.95 45.18 45.28 6,223,350 +0.02(+0.03%)
Feb 22, 2013 44.92 45.35 44.80 45.26 4,687,972 +0.35(+0.78%)
Feb 21, 2013 44.38 45.12 44.28 44.91 5,564,596 +0.39(+0.87%)
Feb 20, 2013 44.48 44.88 44.46 44.52 4,123,755 +0.08(+0.18%)
Feb 19, 2013 43.75 44.49 43.65 44.44 6,873,797 +0.75(+1.72%)
Feb 15, 2013 43.17 43.81 43.17 43.69 6,796,155 +0.67(+1.56%)
Feb 14, 2013 42.74 43.18 42.72 43.02 4,315,504 +0.17(+0.40%)
Feb 13, 2013 43.00 43.02 42.64 42.85 4,145,116 -0.06(-0.14%)
Feb 12, 2013 43.05 43.08 42.81 42.91 3,620,390 -0.10(-0.22%)
Feb 11, 2013 42.95 43.27 42.74 43.01 4,713,852 -0.08(-0.18%)
Feb 08, 2013 43.70 44.02 43.06 43.09 9,627,736 -0.68(-1.54%)
Feb 07, 2013 43.61 43.77 43.42 43.76 3,985,397 +0.15(+0.35%)
Feb 06, 2013 43.36 43.64 43.05 43.61 5,466,740 +0.43(+0.99%)
Feb 04, 2013 43.22 43.45 43.14 43.18 4,153,551 -0.44(-1.01%)
Feb 01, 2013 43.22 43.66 43.08 43.62 6,085,085 +0.98(+2.30%)
Jan 31, 2013 42.95 44.11 42.39 42.64 11,670,911 -1.38(-3.14%)
Jan 30, 2013 44.07 44.23 43.88 44.02 3,637,951 -0.02(-0.05%)
Jan 29, 2013 43.67 44.08 43.45 44.05 4,091,273 +0.30(+0.69%)
Jan 28, 2013 43.76 43.87 43.38 43.74 4,013,589 +0.00(+0.00%)
Jan 25, 2013 43.69 43.85 43.45 43.74 3,619,745 +0.15(+0.35%)
Jan 24, 2013 43.40 43.74 43.39 43.59 4,150,807 +0.38(+0.88%)
Jan 23, 2013 42.98 43.24 42.87 43.21 2,836,787 +0.14(+0.32%)
Jan 22, 2013 42.91 43.07 42.79 43.07 3,273,989 +0.03(+0.06%)
Jan 18, 2013 42.95 43.05 42.74 43.05 3,474,095 +0.03(+0.06%)
Jan 17, 2013 42.78 43.16 42.72 43.02 2,381,937 +0.44(+1.03%)
Jan 16, 2013 42.41 42.64 42.26 42.58 1,849,904 +0.04(+0.08%)
Jan 15, 2013 42.37 42.61 42.18 42.54 2,831,172 -0.08(-0.18%)
Jan 14, 2013 42.37 42.69 42.25 42.62 1,854,090 +0.33(+0.78%)
Jan 11, 2013 42.47 42.62 42.24 42.29 2,573,134 -0.12(-0.28%)
Jan 10, 2013 41.98 42.41 41.88 42.41 3,192,779 +0.50(+1.19%)
Jan 09, 2013 42.00 42.11 41.81 41.91 2,492,871 -0.07(-0.18%)
Jan 08, 2013 41.82 41.98 41.76 41.98 2,244,957 +0.09(+0.23%)
Jan 07, 2013 42.36 42.36 41.80 41.89 3,549,975 -0.72(-1.69%)
Jan 04, 2013 42.13 42.67 42.13 42.61 3,172,608 +0.49(+1.16%)
Jan 03, 2013 41.93 42.19 41.85 42.12 3,747,371 +0.14(+0.33%)
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.