Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.90 31.93 31.66 31.76 4,087,866 -0.17(-0.55%)
May 23, 2011 31.98 32.12 31.78 31.93 5,689,862 -0.18(-0.55%)
May 20, 2011 32.19 32.27 32.07 32.11 4,779,174 -0.13(-0.40%)
May 19, 2011 32.03 32.26 31.96 32.24 4,841,764 +0.26(+0.80%)
May 18, 2011 32.02 32.06 31.73 31.98 6,414,113 -0.02(-0.07%)
May 17, 2011 31.79 32.10 31.79 32.01 5,480,494 +0.12(+0.37%)
May 16, 2011 32.12 32.21 31.87 31.89 6,521,518 -0.22(-0.69%)
May 13, 2011 32.23 32.33 32.02 32.11 7,217,576 -0.24(-0.76%)
May 12, 2011 31.54 32.45 31.46 32.35 9,981,647 +0.79(+2.52%)
May 11, 2011 31.57 31.75 31.47 31.56 5,737,479 -0.14(-0.46%)
May 10, 2011 31.55 31.77 31.55 31.70 5,285,818 +0.18(+0.56%)
May 09, 2011 31.50 31.60 31.34 31.53 4,414,220 +0.04(+0.12%)
May 06, 2011 31.66 31.70 31.39 31.49 5,529,574 -0.01(-0.02%)
May 05, 2011 31.69 31.76 31.44 31.50 7,214,538 -0.28(-0.88%)
May 04, 2011 31.37 31.85 31.30 31.77 13,276,347 +0.35(+1.12%)
May 03, 2011 31.24 31.46 31.20 31.42 6,776,670 +0.06(+0.18%)
May 02, 2011 31.33 31.39 31.31 31.37 6,976,473 +0.07(+0.24%)
Apr 29, 2011 31.04 31.53 31.04 31.29 13,286,391 +0.51(+1.66%)
Apr 28, 2011 29.96 30.88 29.68 30.78 12,367,562 +0.71(+2.36%)
Apr 27, 2011 30.04 30.17 29.90 30.07 6,561,953 +0.19(+0.63%)
Apr 26, 2011 29.70 29.99 29.68 29.88 9,140,603 +0.24(+0.81%)
Apr 25, 2011 29.70 29.78 29.60 29.64 5,859,906 -0.28(-0.93%)
Apr 21, 2011 29.99 30.12 29.83 29.92 5,650,252 -0.01(-0.05%)
Apr 20, 2011 30.25 30.25 29.87 29.93 7,614,817 -0.06(-0.18%)
Apr 19, 2011 29.95 30.05 29.82 29.99 7,549,931 +0.03(+0.09%)
Apr 18, 2011 29.98 30.09 29.87 29.96 5,686,268 -0.17(-0.56%)
Apr 15, 2011 30.13 30.19 30.04 30.13 8,973,354 -0.01(-0.04%)
Apr 14, 2011 30.00 30.26 29.93 30.14 9,109,528 +0.08(+0.28%)
Apr 13, 2011 30.42 30.45 30.05 30.06 7,236,781 -0.34(-1.13%)
Apr 12, 2011 30.06 30.84 29.99 30.40 12,657,013 +0.34(+1.14%)
Apr 11, 2011 29.87 30.10 29.87 30.06 5,726,574 +0.12(+0.41%)
Apr 08, 2011 30.05 30.14 29.82 29.94 5,395,960 -0.10(-0.34%)
Apr 07, 2011 30.07 30.09 29.84 30.04 6,601,407 +0.01(+0.04%)
Apr 06, 2011 29.84 30.08 29.78 30.03 7,856,043 +0.25(+0.85%)
Apr 05, 2011 29.77 29.88 29.56 29.78 4,717,994 -0.07(-0.22%)
Apr 04, 2011 29.69 29.88 29.67 29.84 3,541,897 +0.18(+0.62%)
Apr 01, 2011 29.84 29.96 29.59 29.66 6,138,401 -0.09(-0.30%)
Mar 31, 2011 29.86 29.97 29.70 29.75 5,632,212 -0.17(-0.55%)
Mar 30, 2011 29.91 29.91 29.91 29.91 6,007,883 +0.29(+0.98%)
Mar 29, 2011 29.57 29.74 29.56 29.62 6,123,543 -0.03(-0.09%)
Mar 28, 2011 29.52 29.82 29.52 29.65 8,749,864 +0.13(+0.42%)
Mar 25, 2011 29.26 29.65 29.23 29.52 5,875,572 -0.06(-0.19%)
Mar 24, 2011 28.98 29.59 28.87 29.58 9,723,167 +0.74(+2.57%)
Mar 23, 2011 28.89 29.02 28.69 28.84 7,407,220 -0.05(-0.18%)
Mar 22, 2011 28.87 29.15 28.79 28.89 6,738,444 +0.01(+0.03%)
Mar 21, 2011 28.69 28.92 28.68 28.88 9,134,741 +0.54(+1.90%)
Mar 18, 2011 28.45 28.49 28.14 28.34 11,929,831 +0.09(+0.33%)
Mar 17, 2011 28.49 28.57 28.19 28.25 8,534,959 +0.02(+0.08%)
Mar 16, 2011 28.39 28.40 28.21 28.23 10,436,068 -0.23(-0.82%)
Mar 15, 2011 28.48 28.63 28.45 28.46 8,732,978 -0.37(-1.28%)
Mar 14, 2011 28.99 29.05 28.70 28.83 7,046,329 -0.34(-1.15%)
Mar 11, 2011 28.95 29.25 28.88 29.17 5,126,414 +0.07(+0.25%)
Mar 10, 2011 28.98 29.21 28.89 29.09 7,727,352 -0.01(-0.03%)
Mar 09, 2011 28.70 29.10 28.70 29.10 5,137,285 +0.30(+1.04%)
Mar 08, 2011 28.69 28.86 28.56 28.80 8,118,991 +0.24(+0.84%)
Mar 07, 2011 28.55 28.63 28.40 28.56 7,562,017 +0.01(+0.05%)
Mar 04, 2011 28.75 28.80 28.45 28.55 8,275,749 -0.21(-0.73%)
Mar 03, 2011 28.65 28.86 28.55 28.76 7,625,573 +0.29(+1.04%)
Mar 02, 2011 28.67 28.67 28.42 28.46 7,828,177 -0.14(-0.48%)
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.