Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.56 30.69 30.49 30.59 5,232,309 -0.08(-0.25%)
Mar 30, 2010 30.47 30.72 30.37 30.66 5,470,973 +0.18(+0.58%)
Mar 29, 2010 30.26 30.58 30.23 30.49 4,178,586 +0.19(+0.64%)
Mar 26, 2010 29.95 30.38 29.95 30.30 7,124,287 +0.37(+1.24%)
Mar 25, 2010 30.31 30.33 29.91 29.93 7,688,061 -0.33(-1.10%)
Mar 24, 2010 30.55 30.56 30.17 30.26 6,075,427 -0.36(-1.17%)
Mar 23, 2010 30.48 30.70 30.31 30.62 6,314,554 +0.14(+0.46%)
Mar 22, 2010 30.27 30.71 30.27 30.48 6,374,118 +0.04(+0.13%)
Mar 19, 2010 30.47 30.53 30.24 30.44 8,343,865 +0.03(+0.08%)
Mar 18, 2010 30.32 30.45 30.10 30.41 3,756,696 +0.05(+0.17%)
Mar 17, 2010 30.40 30.40 30.07 30.36 6,684,539 +0.00(+0.01%)
Mar 16, 2010 30.30 30.43 30.17 30.36 4,864,565 +0.09(+0.30%)
Mar 15, 2010 30.15 30.29 30.15 30.27 4,928,908 +0.08(+0.26%)
Mar 12, 2010 30.05 30.24 30.03 30.19 5,750,534 +0.03(+0.08%)
Mar 11, 2010 29.87 30.17 29.70 30.17 6,186,048 +0.18(+0.60%)
Mar 10, 2010 30.38 30.39 29.85 29.99 7,170,650 -0.33(-1.09%)
Mar 09, 2010 30.00 30.47 29.95 30.32 6,328,055 +0.20(+0.66%)
Mar 08, 2010 30.16 30.24 29.94 30.12 4,830,125 -0.09(-0.31%)
Mar 05, 2010 30.27 30.28 30.01 30.21 8,180,463 +0.02(+0.06%)
Mar 04, 2010 30.09 30.37 29.98 30.19 5,511,424 +0.11(+0.36%)
Mar 03, 2010 30.05 30.23 29.99 30.09 5,353,476 +0.00(+0.00%)
Mar 02, 2010 30.19 30.23 29.99 30.09 7,926,497 +0.03(+0.08%)
Mar 01, 2010 29.86 30.08 29.74 30.06 5,535,654 +0.30(+1.02%)
Feb 26, 2010 29.91 29.92 29.60 29.76 5,110,821 -0.06(-0.20%)
Feb 25, 2010 29.33 29.89 29.01 29.82 7,573,464 +0.07(+0.23%)
Feb 24, 2010 29.45 29.79 29.37 29.75 5,596,739 +0.37(+1.26%)
Feb 23, 2010 29.47 29.60 29.15 29.38 6,154,992 -0.07(-0.23%)
Feb 22, 2010 29.37 29.55 29.24 29.45 5,634,891 +0.12(+0.40%)
Feb 19, 2010 29.57 29.57 29.14 29.33 6,777,165 -0.25(-0.84%)
Feb 18, 2010 29.08 29.68 29.07 29.58 6,766,178 +0.44(+1.53%)
Feb 17, 2010 29.00 29.20 28.90 29.13 4,832,787 +0.21(+0.72%)
Feb 16, 2010 28.67 28.99 28.45 28.92 5,455,127 +0.34(+1.21%)
Feb 12, 2010 28.74 28.58 28.58 28.58 13,558,863 -0.24(-0.83%)
Feb 11, 2010 28.55 28.84 28.43 28.82 4,911,022 +0.18(+0.64%)
Feb 10, 2010 28.80 28.80 28.36 28.64 5,286,390 -0.13(-0.44%)
Feb 09, 2010 28.53 28.92 28.38 28.76 5,657,546 +0.39(+1.37%)
Feb 08, 2010 28.53 28.63 28.33 28.38 4,546,403 -0.06(-0.21%)
Feb 05, 2010 28.57 28.72 28.01 28.44 8,489,597 -0.15(-0.51%)
Feb 04, 2010 28.87 28.97 28.56 28.58 10,151,097 -0.41(-1.42%)
Feb 03, 2010 29.04 29.14 28.86 29.00 8,051,569 -0.08(-0.28%)
Feb 02, 2010 28.64 29.09 28.52 29.08 8,274,402 +0.69(+2.42%)
Feb 01, 2010 28.85 28.85 28.35 28.39 8,920,384 -0.32(-1.12%)
Jan 29, 2010 28.87 29.01 28.45 28.71 9,326,818 +0.01(+0.05%)
Jan 28, 2010 28.96 29.32 28.58 28.70 11,362,598 -0.14(-0.50%)
Jan 27, 2010 28.84 29.00 28.58 28.84 8,671,284 +0.00(+0.01%)
Jan 26, 2010 28.65 28.97 28.52 28.84 7,778,366 -0.03(-0.11%)
Jan 25, 2010 29.11 29.22 28.64 28.87 8,668,093 -0.09(-0.30%)
Jan 22, 2010 28.36 29.13 28.11 28.96 15,272,608 +0.59(+2.07%)
Jan 21, 2010 28.79 29.05 28.08 28.37 12,571,396 +0.11(+0.38%)
Jan 20, 2010 28.59 28.59 27.97 28.26 10,877,536 -0.49(-1.71%)
Jan 19, 2010 28.55 28.80 28.47 28.75 6,250,606 +0.21(+0.74%)
Jan 15, 2010 28.74 28.54 28.54 28.54 22,179,278 -0.15(-0.52%)
Jan 14, 2010 28.82 28.89 28.60 28.69 7,572,668 -0.23(-0.79%)
Jan 13, 2010 28.73 29.04 28.70 28.92 6,405,103 +0.14(+0.47%)
Jan 12, 2010 28.41 28.97 28.41 28.79 8,035,403 -0.17(-0.58%)
Jan 11, 2010 28.77 29.02 28.37 28.95 9,885,615 -0.13(-0.44%)
Jan 08, 2010 28.62 29.13 28.58 29.08 11,422,051 -0.53(-1.80%)
Jan 07, 2010 29.63 29.64 29.35 29.61 5,258,329 -0.12(-0.40%)
Jan 06, 2010 29.83 29.88 29.40 29.73 10,083,396 -0.07(-0.23%)
Jan 05, 2010 29.47 29.85 29.24 29.80 7,422,790 +0.24(+0.81%)
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.