Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 59.53 59.89 59.16 59.70 3,389,390 +0.02(+0.03%)
Apr 29, 2013 59.62 59.97 59.53 59.69 2,610,718 +0.19(+0.32%)
Apr 26, 2013 59.94 59.76 59.26 59.49 3,885,516 -0.22(-0.36%)
Apr 25, 2013 60.30 61.20 59.66 59.71 5,879,752 +0.76(+1.29%)
Apr 24, 2013 60.52 60.52 58.84 58.95 4,436,186 -1.77(-2.91%)
Apr 23, 2013 60.28 60.72 59.83 60.72 3,784,978 +0.51(+0.85%)
Apr 22, 2013 59.82 60.55 59.66 60.20 3,267,058 +0.34(+0.58%)
Apr 19, 2013 59.33 59.94 59.29 59.86 2,951,718 +0.58(+0.97%)
Apr 18, 2013 59.02 59.59 59.00 59.28 2,743,154 +0.36(+0.61%)
Apr 17, 2013 59.51 59.59 58.63 58.92 3,132,982 -0.74(-1.24%)
Apr 16, 2013 58.73 59.74 58.53 59.66 3,554,952 +1.23(+2.10%)
Apr 15, 2013 59.00 59.32 58.44 58.44 3,040,970 -0.75(-1.27%)
Apr 12, 2013 59.29 59.62 59.00 59.19 2,151,062 -0.23(-0.40%)
Apr 11, 2013 59.15 59.59 59.10 59.42 2,118,250 +0.29(+0.48%)
Apr 10, 2013 58.73 59.27 58.65 59.13 2,460,594 +0.51(+0.87%)
Apr 09, 2013 59.00 59.04 58.31 58.62 2,650,002 -0.23(-0.40%)
Apr 08, 2013 58.56 58.86 58.08 58.86 1,488,158 +0.50(+0.86%)
Apr 05, 2013 58.20 58.45 58.01 58.36 1,962,670 -0.18(-0.31%)
Apr 04, 2013 58.77 58.87 58.37 58.54 2,602,910 -0.12(-0.20%)
Apr 03, 2013 59.50 59.56 58.52 58.66 3,354,096 -0.80(-1.34%)
Apr 02, 2013 59.02 59.48 58.98 59.45 2,619,656 +0.60(+1.01%)
Apr 01, 2013 58.94 59.07 58.64 58.85 1,856,486 -0.16(-0.27%)
Mar 28, 2013 58.55 59.23 58.14 59.02 3,380,898 +0.66(+1.12%)
Mar 27, 2013 58.25 58.48 58.03 58.36 2,134,718 -0.30(-0.51%)
Mar 26, 2013 57.40 58.68 57.40 58.66 3,123,276 +1.46(+2.55%)
Mar 25, 2013 57.38 57.55 57.05 57.20 3,294,410 -0.00(-0.01%)
Mar 22, 2013 56.88 57.50 56.67 57.20 4,501,138 +0.35(+0.62%)
Mar 21, 2013 57.05 57.29 56.85 56.85 2,341,740 -0.45(-0.78%)
Mar 20, 2013 56.43 57.40 56.43 57.30 3,449,754 +1.03(+1.83%)
Mar 19, 2013 56.05 56.34 55.98 56.27 4,107,850 +0.14(+0.25%)
Mar 18, 2013 55.82 56.23 55.66 56.13 3,896,786 +0.09(+0.16%)
Mar 15, 2013 56.47 56.55 56.04 56.04 8,453,354 -0.88(-1.55%)
Mar 14, 2013 57.48 57.49 56.86 56.92 4,587,558 -0.53(-0.92%)
Mar 13, 2013 57.53 57.58 57.31 57.45 2,309,686 -0.08(-0.14%)
Mar 12, 2013 57.84 57.88 57.50 57.53 2,450,398 -0.29(-0.50%)
Mar 11, 2013 57.91 57.98 57.62 57.82 2,661,532 -0.05(-0.09%)
Mar 08, 2013 57.91 57.98 57.50 57.87 2,969,384 +0.16(+0.29%)
Mar 07, 2013 58.35 58.35 57.65 57.70 3,718,618 +0.03(+0.05%)
Mar 06, 2013 57.92 57.98 57.42 57.67 2,423,500 -0.18(-0.31%)
Mar 05, 2013 57.62 58.09 57.55 57.85 2,893,102 +0.43(+0.76%)
Mar 04, 2013 57.04 57.44 56.93 57.42 2,275,136 +0.37(+0.64%)
Mar 01, 2013 57.05 57.21 56.70 57.05 3,516,180 -0.16(-0.28%)
Feb 28, 2013 57.62 57.80 57.20 57.22 3,907,122 -0.01(-0.03%)
Feb 27, 2013 56.77 57.46 56.41 57.23 4,005,126 +0.27(+0.48%)
Feb 26, 2013 56.45 57.07 56.24 56.95 5,666,208 -0.05(-0.09%)
Feb 25, 2013 57.12 57.85 56.88 57.01 4,943,018 +0.02(+0.04%)
Feb 22, 2013 56.55 57.10 56.41 56.98 3,723,514 +0.44(+0.78%)
Feb 21, 2013 55.88 56.81 55.76 56.55 4,419,790 +0.49(+0.87%)
Feb 20, 2013 56.00 56.50 55.98 56.05 3,275,374 +0.10(+0.18%)
Feb 19, 2013 55.08 56.02 54.96 55.95 5,459,648 +0.95(+1.72%)
Feb 15, 2013 54.35 55.16 54.35 55.01 5,397,980 +0.84(+1.56%)
Feb 14, 2013 53.81 54.37 53.78 54.16 3,427,674 +0.21(+0.40%)
Feb 13, 2013 54.13 54.16 53.69 53.95 3,292,340 -0.07(-0.14%)
Feb 12, 2013 54.20 54.24 53.90 54.02 2,875,566 -0.12(-0.22%)
Feb 11, 2013 54.08 54.48 53.81 54.15 3,744,070 -0.10(-0.18%)
Feb 08, 2013 55.02 55.42 54.21 54.24 7,647,018 -0.85(-1.54%)
Feb 07, 2013 54.91 55.10 54.66 55.09 3,165,480 +0.19(+0.35%)
Feb 06, 2013 54.59 54.94 54.20 54.91 4,342,066 +0.54(+0.99%)
Feb 04, 2013 54.42 54.70 54.32 54.37 3,299,040 -0.55(-1.01%)
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.