Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.09 29.39 29.07 29.09 7,113,194 -0.25(-0.86%)
May 27, 2010 29.36 29.52 29.16 29.35 7,168,769 +0.29(+1.01%)
May 26, 2010 29.33 29.49 29.02 29.05 11,601,445 -0.13(-0.45%)
May 25, 2010 28.74 29.21 28.52 29.18 751 -0.15(-0.51%)
May 24, 2010 29.52 29.63 29.24 29.33 7,758,923 -0.32(-1.08%)
May 21, 2010 29.76 29.89 29.33 29.65 14,683,262 -0.26(-0.88%)
May 20, 2010 30.27 30.42 29.92 29.92 8,535,370 -0.69(-2.25%)
May 19, 2010 30.87 31.01 30.44 30.61 8,228,934 -0.37(-1.20%)
May 18, 2010 31.33 31.39 30.92 30.98 77,567 -0.25(-0.79%)
May 17, 2010 30.92 31.36 30.88 31.23 7,448,698 +0.39(+1.27%)
May 14, 2010 30.83 31.20 30.72 30.83 7,962,925 -0.14(-0.44%)
May 13, 2010 31.30 31.30 30.95 30.97 4,620,252 -0.16(-0.50%)
May 12, 2010 30.85 31.18 30.72 31.13 6,322,568 +0.27(+0.87%)
May 11, 2010 30.91 31.11 30.84 30.86 6,841,454 -0.13(-0.42%)
May 10, 2010 30.79 31.01 30.71 30.99 7,661,470 +1.11(+3.70%)
May 07, 2010 30.40 30.52 29.69 29.88 10,864,381 -0.58(-1.92%)
May 06, 2010 30.47 31.11 29.62 30.47 4,294 -0.56(-1.81%)
May 05, 2010 31.16 31.16 30.72 31.03 7,100,440 +0.16(+0.51%)
May 04, 2010 31.24 31.27 30.82 30.88 7,974,039 -0.52(-1.66%)
May 03, 2010 31.41 31.47 31.12 31.40 5,672,714 +0.06(+0.20%)
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%)
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.