Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 40.36 40.98 40.06 40.89 6,786,853 +0.83(+2.07%)
Jun 28, 2012 39.72 40.07 39.65 40.06 3,736,615 +0.19(+0.48%)
Jun 27, 2012 39.39 39.91 39.39 39.87 3,800,175 +0.55(+1.40%)
Jun 26, 2012 39.15 39.50 39.08 39.32 3,870,124 +0.31(+0.79%)
Jun 25, 2012 38.96 39.10 38.89 39.01 3,884,423 -0.23(-0.58%)
Jun 22, 2012 39.25 39.48 39.20 39.24 8,134,102 +0.18(+0.45%)
Jun 21, 2012 39.63 39.63 39.06 39.07 4,386,156 -0.50(-1.27%)
Jun 20, 2012 39.35 39.57 39.13 39.57 6,626,797 -0.22(-0.56%)
Jun 19, 2012 39.93 40.06 39.68 39.79 4,228,022 -0.15(-0.36%)
Jun 18, 2012 39.83 39.97 39.63 39.94 3,825,635 +0.05(+0.14%)
Jun 15, 2012 39.91 40.04 39.80 39.88 5,239,216 +0.08(+0.21%)
Jun 14, 2012 39.47 39.85 39.39 39.80 4,143,312 +0.44(+1.11%)
Jun 13, 2012 39.12 39.50 39.02 39.36 4,242,388 +0.06(+0.16%)
Jun 12, 2012 39.28 39.36 39.00 39.30 4,734,665 +0.02(+0.06%)
Jun 11, 2012 39.50 39.55 39.23 39.28 4,531,128 -0.07(-0.18%)
Jun 08, 2012 38.81 39.40 38.79 39.35 3,958,072 +0.56(+1.44%)
Jun 07, 2012 38.79 39.05 38.74 38.79 4,966,142 +0.16(+0.43%)
Jun 06, 2012 38.29 38.63 38.14 38.63 5,165,099 +0.42(+1.11%)
Jun 05, 2012 38.12 38.30 37.86 38.20 3,939,732 +0.03(+0.08%)
Jun 04, 2012 37.90 38.22 37.79 38.17 4,291,134 +0.27(+0.72%)
Jun 01, 2012 38.38 38.52 37.88 37.90 5,876,422 -0.71(-1.85%)
May 31, 2012 38.89 38.89 38.51 38.61 6,232,192 -0.21(-0.54%)
May 30, 2012 38.88 39.07 38.68 38.82 6,912,126 -0.21(-0.53%)
May 29, 2012 38.95 39.08 38.79 39.03 3,559,179 +0.22(+0.57%)
May 25, 2012 39.02 39.14 38.76 38.81 3,158,643 -0.13(-0.33%)
May 24, 2012 38.67 39.14 38.67 38.94 4,456,235 +0.29(+0.75%)
May 23, 2012 38.82 38.92 38.38 38.65 5,838,183 -0.31(-0.81%)
May 22, 2012 38.94 39.32 38.87 38.96 5,703,162 +0.09(+0.23%)
May 21, 2012 38.89 38.90 38.50 38.87 6,326,023 +0.07(+0.17%)
May 18, 2012 39.33 39.37 38.70 38.81 7,701,614 -0.40(-1.02%)
May 17, 2012 39.76 39.82 39.21 39.21 5,421,549 -0.59(-1.49%)
May 16, 2012 39.73 40.04 39.68 39.80 5,218,468 +0.11(+0.28%)
May 15, 2012 39.16 40.00 39.15 39.69 16,924,212 +0.80(+2.05%)
May 14, 2012 38.79 39.03 38.79 38.89 4,053,491 -0.12(-0.30%)
May 11, 2012 39.08 39.21 39.01 39.01 5,313,549 -0.13(-0.34%)
May 10, 2012 39.10 39.28 38.94 39.14 5,895,383 +0.22(+0.58%)
May 09, 2012 38.72 39.15 38.72 38.92 4,862,866 -0.04(-0.10%)
May 08, 2012 39.01 39.07 38.82 38.96 4,437,025 -0.16(-0.42%)
May 07, 2012 38.98 39.20 38.89 39.12 4,328,340 +0.18(+0.47%)
May 04, 2012 39.34 39.34 38.93 38.94 4,353,621 -0.34(-0.86%)
May 03, 2012 39.34 39.60 39.18 39.28 6,025,702 -0.14(-0.36%)
May 02, 2012 38.96 39.42 38.92 39.42 4,719,643 +0.49(+1.26%)
May 01, 2012 38.88 39.12 38.71 38.93 4,579,843 +0.06(+0.16%)
Apr 30, 2012 38.55 38.86 38.52 38.86 5,300,708 +0.22(+0.57%)
Apr 27, 2012 38.79 38.85 38.52 38.64 6,858,192 -0.43(-1.10%)
Apr 26, 2012 39.11 39.22 38.70 39.07 4,526,836 -0.04(-0.11%)
Apr 25, 2012 38.75 39.18 38.66 39.12 6,331,527 +0.45(+1.17%)
Apr 24, 2012 38.50 38.70 38.39 38.66 3,768,200 +0.28(+0.73%)
Apr 23, 2012 38.56 38.57 38.20 38.39 4,128,099 -0.46(-1.17%)
Apr 20, 2012 38.42 38.89 38.42 38.84 5,174,753 +0.52(+1.35%)
Apr 19, 2012 38.52 38.55 38.16 38.32 4,523,291 -0.12(-0.32%)
Apr 18, 2012 38.34 38.55 38.22 38.45 3,398,352 -0.04(-0.09%)
Apr 17, 2012 38.27 38.53 38.04 38.48 4,491,275 +0.36(+0.94%)
Apr 16, 2012 38.07 38.33 38.01 38.12 16,885,738 +0.18(+0.47%)
Apr 13, 2012 38.04 38.23 37.76 37.94 16,347,431 -0.09(-0.24%)
Apr 12, 2012 37.64 38.11 37.62 38.03 18,962,394 +0.35(+0.93%)
Apr 11, 2012 37.85 38.02 37.68 37.68 9,025,153 +0.14(+0.38%)
Apr 10, 2012 37.77 37.79 37.42 37.54 6,060,958 -0.34(-0.90%)
Apr 09, 2012 38.12 38.12 37.81 37.88 4,832,743 -0.44(-1.14%)
Apr 05, 2012 38.17 38.36 37.97 38.31 5,532,021 +0.12(+0.32%)
Apr 04, 2012 38.09 38.35 38.08 38.19 4,534,884 -0.15(-0.39%)
Apr 03, 2012 38.44 38.55 38.25 38.34 6,250,548 -0.08(-0.21%)
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.