Skip to main content

Colgate-Palmolive (NY: CL )

77.67 -1.31 (-1.65%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.65 46.93 46.36 46.79 4,325,301 +0.02(+0.03%)
Apr 29, 2013 46.72 46.99 46.65 46.77 3,331,615 +0.15(+0.32%)
Apr 26, 2013 46.97 46.83 46.44 46.62 4,958,423 -0.17(-0.36%)
Apr 25, 2013 47.25 47.96 46.75 46.79 7,503,327 +0.60(+1.29%)
Apr 24, 2013 47.43 47.43 46.11 46.19 5,661,149 -1.38(-2.91%)
Apr 23, 2013 47.24 47.58 46.88 47.58 4,830,123 +0.40(+0.85%)
Apr 22, 2013 46.88 47.44 46.75 47.18 4,169,190 +0.27(+0.58%)
Apr 19, 2013 46.49 46.97 46.46 46.91 3,766,775 +0.72(+1.55%)
Apr 18, 2013 45.99 46.43 45.97 46.19 3,520,812 +0.28(+0.61%)
Apr 17, 2013 46.36 46.42 45.68 45.91 4,021,152 -0.58(-1.24%)
Apr 16, 2013 45.76 46.54 45.61 46.49 4,562,747 +0.96(+2.10%)
Apr 15, 2013 45.97 46.22 45.53 45.53 3,903,056 -0.58(-1.27%)
Apr 12, 2013 46.19 46.45 45.97 46.11 2,760,867 -0.18(-0.40%)
Apr 11, 2013 46.08 46.43 46.05 46.30 2,718,753 +0.22(+0.48%)
Apr 10, 2013 45.76 46.17 45.70 46.07 3,158,149 +0.40(+0.87%)
Apr 09, 2013 45.97 46.00 45.43 45.68 3,401,252 -0.18(-0.40%)
Apr 08, 2013 45.62 45.86 45.25 45.86 1,910,036 +0.39(+0.86%)
Apr 05, 2013 45.35 45.54 45.20 45.47 2,519,068 -0.14(-0.31%)
Apr 04, 2013 45.79 45.86 45.48 45.61 3,340,810 -0.09(-0.20%)
Apr 03, 2013 46.36 46.40 45.59 45.70 4,304,950 -0.62(-1.34%)
Apr 02, 2013 45.99 46.35 45.96 46.32 3,362,303 +0.46(+1.01%)
Apr 01, 2013 45.92 46.02 45.69 45.86 2,382,782 -0.12(-0.27%)
Mar 28, 2013 45.62 46.14 45.30 45.98 4,339,350 +0.51(+1.12%)
Mar 27, 2013 45.38 45.56 45.22 45.47 2,739,890 -0.23(-0.51%)
Mar 26, 2013 44.72 45.72 44.72 45.70 4,008,695 +1.14(+2.55%)
Mar 25, 2013 44.71 44.83 44.45 44.57 4,228,344 -0.00(-0.01%)
Mar 22, 2013 44.31 44.80 44.16 44.57 5,777,168 +0.27(+0.62%)
Mar 21, 2013 44.45 44.64 44.29 44.30 3,005,601 -0.35(-0.78%)
Mar 20, 2013 43.97 44.72 43.97 44.64 4,427,726 +0.80(+1.83%)
Mar 19, 2013 43.67 43.90 43.62 43.84 5,272,386 +0.11(+0.25%)
Mar 18, 2013 43.49 43.81 43.37 43.73 5,001,488 +0.07(+0.16%)
Mar 15, 2013 44.00 44.06 43.66 43.66 10,849,800 -0.69(-1.55%)
Mar 14, 2013 44.78 44.79 44.30 44.35 5,888,087 -0.41(-0.92%)
Mar 13, 2013 44.82 44.86 44.65 44.76 2,964,460 -0.06(-0.14%)
Mar 12, 2013 45.07 45.09 44.80 44.82 3,145,062 -0.23(-0.50%)
Mar 11, 2013 45.12 45.17 44.89 45.05 3,416,051 -0.04(-0.09%)
Mar 08, 2013 45.12 45.17 44.80 45.09 3,811,176 +0.13(+0.29%)
Mar 07, 2013 45.47 45.47 44.91 44.96 4,772,811 +0.02(+0.05%)
Mar 06, 2013 45.13 45.17 44.74 44.94 3,110,539 -0.14(-0.31%)
Mar 05, 2013 44.89 45.26 44.84 45.08 3,713,269 +0.34(+0.76%)
Mar 04, 2013 44.44 44.75 44.36 44.74 2,920,115 +0.28(+0.64%)
Mar 01, 2013 44.45 44.57 44.18 44.45 4,512,984 -0.12(-0.28%)
Feb 28, 2013 44.90 45.04 44.57 44.58 5,014,754 -0.01(-0.03%)
Feb 27, 2013 44.23 44.77 43.95 44.59 5,140,541 +0.21(+0.48%)
Feb 26, 2013 43.98 44.46 43.82 44.38 7,272,524 -0.04(-0.09%)
Feb 25, 2013 44.51 45.08 44.32 44.41 6,344,317 +0.02(+0.03%)
Feb 22, 2013 44.06 44.49 43.95 44.40 4,779,095 +0.34(+0.78%)
Feb 21, 2013 43.53 44.26 43.44 44.06 5,672,758 +0.38(+0.87%)
Feb 20, 2013 43.63 44.02 43.61 43.67 4,203,911 +0.08(+0.18%)
Feb 19, 2013 42.91 43.65 42.82 43.60 7,007,406 +0.74(+1.72%)
Feb 15, 2013 42.35 42.98 42.35 42.86 6,928,256 +0.66(+1.56%)
Feb 14, 2013 41.92 42.36 41.90 42.20 4,399,387 +0.17(+0.40%)
Feb 13, 2013 42.18 42.20 41.83 42.03 4,225,687 -0.06(-0.14%)
Feb 12, 2013 42.23 42.26 41.99 42.09 3,690,761 -0.09(-0.22%)
Feb 11, 2013 42.14 42.45 41.93 42.19 4,805,478 -0.08(-0.18%)
Feb 08, 2013 42.87 43.18 42.24 42.26 9,814,875 -0.66(-1.54%)
Feb 07, 2013 42.78 42.93 42.59 42.93 4,062,863 +0.15(+0.35%)
Feb 06, 2013 42.53 42.81 42.23 42.78 5,573,000 +0.42(+0.99%)
Feb 04, 2013 42.40 42.62 42.32 42.36 4,234,286 -0.43(-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.