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 (%)
Apr 29, 2011 32.03 32.54 32.03 32.29 12,874,693 +0.53(+1.66%)
Apr 28, 2011 30.92 31.87 30.63 31.77 11,984,335 +0.73(+2.36%)
Apr 27, 2011 31.00 31.14 30.85 31.03 6,358,622 +0.20(+0.63%)
Apr 26, 2011 30.65 30.95 30.63 30.84 8,857,368 +0.25(+0.81%)
Apr 25, 2011 30.65 30.74 30.55 30.59 5,678,329 -0.29(-0.93%)
Apr 21, 2011 30.95 31.08 30.78 30.88 5,475,171 -0.02(-0.05%)
Apr 20, 2011 31.22 31.22 30.83 30.89 7,378,859 -0.06(-0.18%)
Apr 19, 2011 30.91 31.01 30.77 30.95 7,315,984 +0.03(+0.09%)
Apr 18, 2011 30.94 31.05 30.82 30.92 5,510,070 -0.17(-0.56%)
Apr 15, 2011 31.09 31.16 31.00 31.10 8,695,300 -0.01(-0.04%)
Apr 14, 2011 30.96 31.23 30.89 31.11 8,827,254 +0.09(+0.28%)
Apr 13, 2011 31.39 31.42 31.01 31.02 7,012,538 -0.35(-1.13%)
Apr 12, 2011 31.03 31.82 30.95 31.37 12,264,814 +0.35(+1.14%)
Apr 11, 2011 30.83 31.06 30.83 31.02 5,549,126 +0.13(+0.41%)
Apr 08, 2011 31.01 31.11 30.77 30.90 5,228,757 -0.11(-0.34%)
Apr 07, 2011 31.03 31.05 30.79 31.00 6,396,852 +0.01(+0.04%)
Apr 06, 2011 30.79 31.04 30.73 30.99 7,612,610 +0.26(+0.85%)
Apr 05, 2011 30.72 30.83 30.51 30.73 4,571,799 -0.07(-0.22%)
Apr 04, 2011 30.64 30.84 30.61 30.80 3,432,145 +0.19(+0.62%)
Apr 01, 2011 30.79 30.92 30.53 30.61 5,948,193 -0.09(-0.30%)
Mar 31, 2011 30.81 30.93 30.65 30.70 5,457,689 -0.17(-0.55%)
Mar 30, 2011 30.87 30.87 30.87 30.87 5,821,719 +0.30(+0.98%)
Mar 29, 2011 30.51 30.69 30.50 30.57 5,933,794 -0.03(-0.09%)
Mar 28, 2011 30.46 30.77 30.46 30.60 8,478,735 +0.13(+0.42%)
Mar 25, 2011 30.20 30.60 30.16 30.47 5,693,508 -0.06(-0.19%)
Mar 24, 2011 29.91 30.54 29.80 30.52 9,421,879 +0.76(+2.57%)
Mar 23, 2011 29.81 29.95 29.60 29.76 7,177,695 -0.05(-0.18%)
Mar 22, 2011 29.80 30.09 29.71 29.81 6,529,642 +0.01(+0.03%)
Mar 21, 2011 29.61 29.84 29.59 29.80 8,851,686 +0.55(+1.90%)
Mar 18, 2011 29.36 29.40 29.04 29.25 11,560,166 +0.09(+0.33%)
Mar 17, 2011 29.40 29.48 29.09 29.16 8,270,489 +0.02(+0.08%)
Mar 16, 2011 29.30 29.30 29.12 29.13 10,112,689 -0.24(-0.82%)
Mar 15, 2011 29.39 29.54 29.36 29.37 8,462,372 -0.38(-1.28%)
Mar 14, 2011 29.92 29.98 29.62 29.75 6,827,987 -0.35(-1.15%)
Mar 11, 2011 29.87 30.19 29.80 30.10 4,967,564 +0.08(+0.25%)
Mar 10, 2011 29.91 30.14 29.81 30.02 7,487,907 -0.01(-0.03%)
Mar 09, 2011 29.61 30.03 29.61 30.03 4,978,097 +0.31(+1.04%)
Mar 08, 2011 29.60 29.79 29.48 29.72 7,867,411 +0.25(+0.84%)
Mar 07, 2011 29.46 29.54 29.31 29.47 7,327,696 +0.02(+0.05%)
Mar 04, 2011 29.67 29.72 29.36 29.46 8,019,311 -0.22(-0.73%)
Mar 03, 2011 29.57 29.79 29.46 29.68 7,389,282 +0.30(+1.04%)
Mar 02, 2011 29.58 29.59 29.33 29.37 7,585,608 -0.14(-0.48%)
Mar 01, 2011 29.76 30.00 29.51 29.51 7,351,102 -0.33(-1.12%)
Feb 28, 2011 29.74 29.88 29.65 29.85 5,038,589 +0.15(+0.51%)
Feb 25, 2011 29.64 29.79 29.47 29.69 3,905,126 +0.17(+0.59%)
Feb 24, 2011 29.75 29.85 29.36 29.52 7,394,970 -0.27(-0.91%)
Feb 23, 2011 29.90 30.07 29.70 29.79 6,473,596 -0.09(-0.29%)
Feb 22, 2011 29.69 30.00 29.58 29.88 7,416,058 +0.07(+0.23%)
Feb 18, 2011 29.87 29.95 29.76 29.81 7,421,832 +0.01(+0.03%)
Feb 17, 2011 29.74 29.80 29.64 29.80 5,407,528 -0.05(-0.18%)
Feb 16, 2011 29.71 29.88 29.63 29.85 6,351,197 +0.11(+0.38%)
Feb 15, 2011 30.02 30.03 29.68 29.74 7,646,037 -0.29(-0.97%)
Feb 14, 2011 29.97 30.29 29.80 30.03 11,992,690 +0.03(+0.11%)
Feb 11, 2011 29.48 30.06 29.35 30.00 10,383,882 +0.57(+1.92%)
Feb 10, 2011 29.75 29.84 29.39 29.43 12,321,444 -0.34(-1.14%)
Feb 09, 2011 29.78 29.92 29.57 29.77 7,147,870 -0.09(-0.31%)
Feb 08, 2011 29.37 30.05 29.35 29.86 14,758,358 +0.87(+2.99%)
Feb 07, 2011 29.05 29.06 28.81 29.00 11,907,811 +0.02(+0.05%)
Feb 04, 2011 28.86 29.01 28.79 28.98 8,904,780 +0.12(+0.41%)
Feb 03, 2011 28.91 29.04 28.81 28.86 9,984,805 -0.05(-0.16%)
Feb 02, 2011 28.98 28.98 28.46 28.91 19,898,458 -0.25(-0.86%)
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.