Colgate-Palmolive (NY: CL )

76.38 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.76 31.84 31.30 31.33 7,036,642 -0.26(-0.83%)
Apr 29, 2010 31.48 31.97 31.43 31.59 8,337,848 -0.07(-0.24%)
Apr 28, 2010 31.28 31.72 30.99 31.67 8,451,544 +0.53(+1.69%)
Apr 27, 2010 31.22 31.51 31.11 31.14 6,015,069 -0.23(-0.72%)
Apr 26, 2010 31.13 31.45 31.04 31.37 5,516,358 +0.35(+1.12%)
Apr 23, 2010 31.26 31.26 30.77 31.02 8,566,512 -0.26(-0.85%)
Apr 22, 2010 31.24 31.41 31.17 31.29 4,568,056 -0.07(-0.23%)
Apr 21, 2010 31.36 31.44 31.18 31.36 60,043 +0.06(+0.19%)
Apr 20, 2010 31.22 31.35 31.03 31.30 4,644,832 +0.14(+0.46%)
Apr 19, 2010 30.82 31.18 30.73 31.16 7,313,964 -0.04(-0.12%)
Apr 16, 2010 31.10 31.37 30.99 31.19 7,477,919 +0.00(+0.00%)
Apr 15, 2010 31.30 31.31 30.92 31.19 7,006,609 -0.14(-0.46%)
Apr 14, 2010 31.25 31.37 31.07 31.34 3,571,541 +0.03(+0.11%)
Apr 13, 2010 31.39 31.47 31.18 31.30 5,070,707 -0.09(-0.28%)
Apr 12, 2010 31.28 31.41 31.16 31.39 4,803,433 +0.19(+0.62%)
Apr 09, 2010 31.30 31.38 31.10 31.20 7,219,358 -0.11(-0.34%)
Apr 08, 2010 31.50 31.56 31.25 31.31 5,659,006 -0.20(-0.65%)
Apr 07, 2010 31.40 31.60 31.29 31.51 5,914,928 +0.07(+0.21%)
Apr 06, 2010 31.58 31.59 31.22 31.45 5,493,633 -0.39(-1.23%)
Apr 05, 2010 31.84 31.90 31.62 31.84 5,285,938 +0.07(+0.21%)
Apr 01, 2010 31.60 31.77 31.77 31.77 9,423,925 +0.20(+0.65%)
Mar 31, 2010 31.54 31.67 31.46 31.57 5,070,178 -0.08(-0.25%)
Mar 30, 2010 31.44 31.70 31.34 31.65 5,301,446 +0.18(+0.58%)
Mar 29, 2010 31.23 31.56 31.19 31.46 4,049,106 +0.20(+0.64%)
Mar 26, 2010 30.91 31.35 30.91 31.26 6,903,530 +0.38(+1.23%)
Mar 25, 2010 31.27 31.30 30.87 30.88 7,449,835 -0.34(-1.10%)
Mar 24, 2010 31.53 31.54 31.13 31.23 5,887,171 -0.37(-1.17%)
Mar 23, 2010 31.45 31.68 31.28 31.60 6,118,888 +0.14(+0.46%)
Mar 22, 2010 31.24 31.70 31.24 31.45 6,176,606 +0.04(+0.13%)
Mar 19, 2010 31.44 31.50 31.21 31.41 8,085,318 +0.03(+0.08%)
Mar 18, 2010 31.29 31.42 31.07 31.39 3,640,289 +0.05(+0.17%)
Mar 17, 2010 31.37 31.37 31.03 31.33 6,477,409 +0.00(+0.01%)
Mar 16, 2010 31.26 31.41 31.13 31.33 4,713,829 +0.09(+0.30%)
Mar 15, 2010 31.12 31.26 31.12 31.24 4,776,179 +0.08(+0.26%)
Mar 12, 2010 31.01 31.21 30.99 31.16 5,572,345 +0.03(+0.08%)
Mar 11, 2010 30.82 31.13 30.65 31.13 5,994,364 +0.19(+0.60%)
Mar 10, 2010 31.36 31.36 30.81 30.95 6,948,456 -0.34(-1.09%)
Mar 09, 2010 30.96 31.45 30.91 31.29 6,131,971 +0.20(+0.66%)
Mar 08, 2010 31.12 31.20 30.89 31.08 4,680,456 -0.10(-0.31%)
Mar 05, 2010 31.24 31.25 30.97 31.18 7,926,979 +0.02(+0.06%)
Mar 04, 2010 31.05 31.34 30.94 31.16 5,340,644 +0.11(+0.36%)
Mar 03, 2010 31.01 31.20 30.95 31.05 5,187,591 +0.00(+0.00%)
Mar 02, 2010 31.16 31.19 30.95 31.05 7,680,882 +0.03(+0.08%)
Mar 01, 2010 30.81 31.04 30.69 31.02 5,364,123 +0.31(+1.02%)
Feb 26, 2010 30.87 30.87 30.55 30.71 4,952,454 -0.06(-0.20%)
Feb 25, 2010 30.26 30.85 29.94 30.77 7,338,788 +0.07(+0.23%)
Feb 24, 2010 30.39 30.75 30.30 30.70 5,423,316 +0.38(+1.26%)
Feb 23, 2010 30.41 30.54 30.08 30.32 5,964,270 -0.07(-0.23%)
Feb 22, 2010 30.30 30.49 30.18 30.39 5,460,285 +0.12(+0.40%)
Feb 19, 2010 30.52 30.52 30.08 30.27 6,567,165 -0.26(-0.84%)
Feb 18, 2010 30.01 30.63 30.00 30.52 6,556,518 +0.46(+1.53%)
Feb 17, 2010 29.92 30.13 29.82 30.06 4,683,036 +0.21(+0.72%)
Feb 16, 2010 29.59 29.91 29.36 29.85 5,286,092 +0.36(+1.21%)
Feb 12, 2010 29.66 29.49 29.49 29.49 13,138,721 -0.25(-0.83%)
Feb 11, 2010 29.46 29.76 29.34 29.74 4,758,847 +0.19(+0.64%)
Feb 10, 2010 29.72 29.72 29.27 29.55 5,122,583 -0.13(-0.44%)
Feb 09, 2010 29.44 29.84 29.29 29.68 5,482,238 +0.40(+1.37%)
Feb 08, 2010 29.45 29.54 29.23 29.28 4,405,525 -0.06(-0.21%)
Feb 05, 2010 29.49 29.64 28.91 29.35 8,226,534 -0.15(-0.51%)
Feb 04, 2010 29.79 29.90 29.48 29.50 9,836,550 -0.43(-1.42%)
Feb 03, 2010 29.97 30.08 29.78 29.92 7,802,079 -0.09(-0.28%)
Feb 02, 2010 29.56 30.02 29.43 30.01 8,018,007 +0.71(+2.42%)
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.