Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 28.97 29.26 28.94 28.97 7,144,321 -0.25(-0.86%)
May 27, 2010 29.24 29.39 29.03 29.22 7,200,139 +0.29(+1.01%)
May 26, 2010 29.21 29.36 28.89 28.93 11,652,212 -0.13(-0.45%)
May 25, 2010 28.62 29.08 28.40 29.06 754 -0.15(-0.51%)
May 24, 2010 29.39 29.50 29.11 29.21 7,792,875 -0.32(-1.08%)
May 21, 2010 29.63 29.76 29.20 29.52 14,747,515 -0.26(-0.88%)
May 20, 2010 30.14 30.29 29.79 29.79 8,572,720 -0.69(-2.25%)
May 19, 2010 30.73 30.88 30.31 30.47 8,264,943 -0.37(-1.20%)
May 18, 2010 31.19 31.25 30.78 30.85 77,906 -0.24(-0.79%)
May 17, 2010 30.78 31.23 30.75 31.09 7,481,292 +0.39(+1.27%)
May 14, 2010 30.70 31.07 30.59 30.70 7,997,770 -0.14(-0.45%)
May 13, 2010 31.16 31.16 30.82 30.84 4,640,469 -0.16(-0.50%)
May 12, 2010 30.72 31.04 30.59 30.99 6,350,235 +0.27(+0.87%)
May 11, 2010 30.77 30.98 30.71 30.73 6,871,392 -0.13(-0.42%)
May 10, 2010 30.66 30.87 30.57 30.86 7,694,996 +1.10(+3.70%)
May 07, 2010 30.27 30.39 29.56 29.75 10,911,922 -0.58(-1.92%)
May 06, 2010 30.34 30.98 29.49 30.34 4,313 -0.56(-1.81%)
May 05, 2010 31.03 31.03 30.59 30.90 7,131,511 +0.16(+0.51%)
May 04, 2010 31.10 31.13 30.69 30.74 8,008,933 -0.52(-1.66%)
May 03, 2010 31.27 31.33 30.98 31.26 5,697,537 +0.06(+0.20%)
Apr 30, 2010 31.62 31.70 31.17 31.20 7,067,433 -0.26(-0.83%)
Apr 29, 2010 31.35 31.84 31.29 31.46 8,374,333 -0.07(-0.24%)
Apr 28, 2010 31.15 31.58 30.85 31.53 8,488,527 +0.52(+1.69%)
Apr 27, 2010 31.09 31.37 30.97 31.01 6,041,391 -0.23(-0.72%)
Apr 26, 2010 30.99 31.31 30.91 31.23 5,540,497 +0.34(+1.12%)
Apr 23, 2010 31.12 31.12 30.63 30.89 8,603,999 -0.26(-0.85%)
Apr 22, 2010 31.10 31.27 31.03 31.15 4,588,046 -0.17(-0.54%)
Apr 21, 2010 31.32 31.40 31.14 31.32 60,116 +0.06(+0.19%)
Apr 20, 2010 31.18 31.31 31.00 31.26 4,650,515 +0.14(+0.46%)
Apr 19, 2010 30.79 31.14 30.70 31.12 7,322,914 -0.04(-0.12%)
Apr 16, 2010 31.06 31.34 30.95 31.16 7,487,069 +0.00(+0.00%)
Apr 15, 2010 31.27 31.27 30.89 31.16 7,015,183 -0.14(-0.46%)
Apr 14, 2010 31.21 31.33 31.04 31.30 3,575,911 +0.03(+0.11%)
Apr 13, 2010 31.35 31.43 31.14 31.27 5,076,912 -0.09(-0.28%)
Apr 12, 2010 31.24 31.37 31.13 31.36 4,809,311 +0.19(+0.62%)
Apr 09, 2010 31.27 31.34 31.07 31.16 7,228,192 -0.11(-0.34%)
Apr 08, 2010 31.46 31.52 31.21 31.27 5,665,930 -0.20(-0.65%)
Apr 07, 2010 31.36 31.56 31.25 31.47 5,922,166 +0.07(+0.21%)
Apr 06, 2010 31.54 31.55 31.18 31.41 5,500,355 -0.39(-1.23%)
Apr 05, 2010 31.80 31.86 31.58 31.80 5,292,406 +0.07(+0.21%)
Apr 01, 2010 31.56 31.73 31.73 31.73 9,435,456 +0.20(+0.64%)
Mar 31, 2010 31.50 31.64 31.42 31.53 5,076,382 -0.08(-0.25%)
Mar 30, 2010 31.40 31.67 31.30 31.61 5,307,933 +0.18(+0.58%)
Mar 29, 2010 31.19 31.52 31.16 31.43 4,054,060 +0.20(+0.64%)
Mar 26, 2010 30.87 31.31 30.87 31.23 6,911,977 +0.38(+1.23%)
Mar 25, 2010 31.24 31.26 30.83 30.84 7,458,951 -0.34(-1.10%)
Mar 24, 2010 31.49 31.50 31.10 31.19 5,894,375 -0.37(-1.17%)
Mar 23, 2010 31.41 31.64 31.24 31.56 6,126,375 +0.14(+0.46%)
Mar 22, 2010 31.20 31.66 31.20 31.41 6,184,164 +0.04(+0.13%)
Mar 19, 2010 31.40 31.47 31.17 31.37 8,095,211 +0.03(+0.08%)
Mar 18, 2010 31.25 31.38 31.03 31.35 3,644,743 +0.05(+0.17%)
Mar 17, 2010 31.33 31.33 30.99 31.30 6,485,335 +0.00(+0.01%)
Mar 16, 2010 31.23 31.37 31.10 31.29 4,719,597 +0.09(+0.30%)
Mar 15, 2010 31.08 31.22 31.08 31.20 4,782,023 +0.08(+0.26%)
Mar 12, 2010 30.97 31.17 30.96 31.12 5,579,164 +0.03(+0.08%)
Mar 11, 2010 30.79 31.09 30.61 31.09 6,001,699 +0.18(+0.60%)
Mar 10, 2010 31.32 31.33 30.77 30.91 6,956,959 -0.34(-1.09%)
Mar 09, 2010 30.92 31.41 30.87 31.25 6,139,474 +0.20(+0.66%)
Mar 08, 2010 31.09 31.17 30.86 31.04 4,686,184 -0.10(-0.31%)
Mar 05, 2010 31.20 31.21 30.93 31.14 7,936,678 +0.02(+0.06%)
Mar 04, 2010 31.01 31.30 30.90 31.12 5,347,179 +0.11(+0.36%)
Mar 03, 2010 30.97 31.16 30.91 31.01 5,193,938 +0.00(+0.00%)
Mar 02, 2010 31.12 31.16 30.91 31.01 7,690,281 +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.