Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 37.38 37.68 37.35 37.68 5,466,784 +0.21(+0.57%)
Apr 27, 2012 37.62 37.67 37.35 37.47 7,073,066 -0.42(-1.10%)
Apr 26, 2012 37.92 38.03 37.52 37.89 4,668,666 -0.04(-0.11%)
Apr 25, 2012 37.57 37.99 37.49 37.93 6,529,899 +0.44(+1.17%)
Apr 24, 2012 37.33 37.53 37.22 37.49 3,886,261 +0.27(+0.73%)
Apr 23, 2012 37.39 37.39 37.04 37.22 4,257,436 -0.44(-1.17%)
Apr 20, 2012 37.26 37.71 37.25 37.66 5,336,882 +0.38(+1.03%)
Apr 19, 2012 37.47 37.50 37.11 37.28 4,650,233 -0.12(-0.32%)
Apr 18, 2012 37.29 37.50 37.17 37.40 3,493,724 -0.03(-0.09%)
Apr 17, 2012 37.23 37.48 37.00 37.43 4,617,318 +0.35(+0.94%)
Apr 16, 2012 37.03 37.28 36.97 37.08 17,359,620 +0.17(+0.47%)
Apr 13, 2012 37.00 37.19 36.73 36.91 16,806,206 -0.09(-0.24%)
Apr 12, 2012 36.61 37.07 36.59 37.00 19,494,556 +0.34(+0.93%)
Apr 11, 2012 36.82 36.98 36.65 36.65 9,278,435 +0.14(+0.38%)
Apr 10, 2012 36.74 36.76 36.40 36.51 6,231,053 -0.33(-0.90%)
Apr 09, 2012 37.08 37.08 36.78 36.84 4,968,369 -0.43(-1.14%)
Apr 05, 2012 37.13 37.31 36.94 37.27 5,687,272 +0.12(+0.32%)
Apr 04, 2012 37.05 37.30 37.05 37.15 4,662,151 -0.14(-0.39%)
Apr 03, 2012 37.39 37.50 37.20 37.30 6,425,963 -0.08(-0.21%)
Apr 02, 2012 37.09 37.38 37.08 37.38 6,894,480 +0.25(+0.68%)
Mar 30, 2012 36.83 37.18 36.80 37.12 7,937,745 +0.41(+1.13%)
Mar 29, 2012 36.32 36.78 36.27 36.71 6,326,563 +0.24(+0.67%)
Mar 28, 2012 36.62 36.65 36.39 36.47 5,399,306 -0.25(-0.68%)
Mar 27, 2012 36.83 36.94 36.69 36.72 3,901,591 -0.04(-0.10%)
Mar 26, 2012 36.54 36.77 36.48 36.76 4,012,944 +0.33(+0.91%)
Mar 23, 2012 36.52 36.57 36.31 36.43 3,935,244 -0.13(-0.35%)
Mar 22, 2012 36.38 36.59 36.35 36.56 3,908,966 +0.04(+0.11%)
Mar 21, 2012 36.26 36.60 36.26 36.51 5,119,779 +0.20(+0.54%)
Mar 20, 2012 36.02 36.48 36.02 36.32 3,909,991 +0.11(+0.29%)
Mar 19, 2012 36.21 36.28 35.99 36.21 5,197,245 +0.22(+0.61%)
Mar 16, 2012 36.25 36.32 35.90 35.99 8,098,158 -0.24(-0.66%)
Mar 15, 2012 36.01 36.32 36.01 36.23 4,156,102 +0.10(+0.28%)
Mar 14, 2012 36.13 36.35 36.10 36.13 4,677,475 -0.03(-0.08%)
Mar 13, 2012 35.99 36.16 35.86 36.16 5,690,288 +0.28(+0.79%)
Mar 12, 2012 35.81 35.92 35.69 35.87 3,905,669 +0.19(+0.53%)
Mar 09, 2012 35.61 35.73 35.42 35.68 4,142,112 +0.02(+0.04%)
Mar 08, 2012 35.46 35.68 35.42 35.67 3,643,035 +0.42(+1.20%)
Mar 07, 2012 35.41 35.52 35.12 35.25 5,309,061 -0.19(-0.55%)
Mar 06, 2012 35.47 35.62 35.25 35.44 6,755,935 -0.00(-0.01%)
Mar 05, 2012 35.31 35.51 35.29 35.44 3,074,834 +0.06(+0.16%)
Mar 02, 2012 35.24 35.42 35.21 35.39 3,330,972 +0.13(+0.38%)
Mar 01, 2012 35.31 35.50 35.16 35.25 5,430,201 -0.13(-0.35%)
Feb 29, 2012 35.30 35.50 35.17 35.38 5,766,932 +0.08(+0.23%)
Feb 28, 2012 35.18 35.33 35.04 35.30 4,909,498 +0.22(+0.63%)
Feb 27, 2012 35.31 35.39 35.01 35.08 6,414,761 -0.35(-0.98%)
Feb 24, 2012 35.59 35.59 35.18 35.42 4,842,631 -0.01(-0.03%)
Feb 23, 2012 35.25 35.65 35.18 35.44 5,549,563 +0.07(+0.20%)
Feb 22, 2012 35.34 35.49 35.09 35.36 3,858,953 -0.09(-0.25%)
Feb 21, 2012 35.53 35.62 35.29 35.45 4,505,926 +0.05(+0.13%)
Feb 17, 2012 35.54 35.63 35.26 35.40 4,587,593 -0.03(-0.08%)
Feb 16, 2012 35.07 35.47 35.07 35.43 4,884,037 +0.44(+1.26%)
Feb 15, 2012 34.90 35.15 34.84 34.99 4,407,974 +0.10(+0.28%)
Feb 14, 2012 34.74 34.90 34.65 34.89 3,789,204 +0.10(+0.28%)
Feb 13, 2012 34.74 34.93 34.65 34.79 3,531,287 +0.18(+0.52%)
Feb 10, 2012 34.67 34.77 34.52 34.62 5,076,790 -0.22(-0.64%)
Feb 09, 2012 34.72 34.85 34.57 34.84 4,416,537 +0.11(+0.32%)
Feb 08, 2012 34.87 34.87 34.52 34.73 4,236,847 -0.03(-0.08%)
Feb 07, 2012 34.56 34.85 34.55 34.76 3,896,071 +0.11(+0.33%)
Feb 06, 2012 34.65 34.84 34.53 34.64 4,163,008 -0.11(-0.33%)
Feb 03, 2012 34.76 34.97 34.67 34.76 6,327,732 +0.25(+0.71%)
Feb 02, 2012 34.81 34.88 34.47 34.51 5,063,347 -0.09(-0.26%)
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.