Colgate-Palmolive (NY: CL )

81.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 43.34 43.77 43.20 43.70 3,861,582 +0.34(+0.77%)
Jun 29, 2011 43.03 43.45 43.00 43.37 4,652,618 +0.46(+1.07%)
Jun 28, 2011 42.90 42.98 42.77 42.91 3,188,492 +0.20(+0.48%)
Jun 27, 2011 42.81 42.91 42.70 42.70 4,582,504 -0.02(-0.06%)
Jun 24, 2011 43.05 43.26 42.62 42.73 6,827,718 -0.38(-0.87%)
Jun 23, 2011 43.48 43.48 42.69 43.10 8,118,868 -0.66(-1.51%)
Jun 22, 2011 44.37 44.56 43.74 43.77 5,512,510 -0.70(-1.56%)
Jun 21, 2011 44.68 44.68 44.13 44.46 6,509,724 -0.09(-0.21%)
Jun 20, 2011 44.31 44.64 44.24 44.55 7,004,816 +0.62(+1.40%)
Jun 17, 2011 43.45 44.01 43.33 43.94 8,481,568 +0.66(+1.51%)
Jun 16, 2011 43.03 43.37 42.90 43.28 5,717,008 +0.40(+0.94%)
Jun 15, 2011 43.09 43.37 42.73 42.88 5,845,760 -0.42(-0.97%)
Jun 14, 2011 42.77 43.43 42.67 43.30 6,611,266 +0.63(+1.48%)
Jun 13, 2011 42.38 42.77 42.15 42.67 6,105,098 +0.32(+0.76%)
Jun 10, 2011 42.05 42.52 41.95 42.35 6,594,088 -0.20(-0.47%)
Jun 09, 2011 42.22 42.69 42.17 42.55 4,473,496 +0.45(+1.06%)
Jun 08, 2011 41.98 42.21 41.80 42.10 4,298,262 +0.16(+0.38%)
Jun 07, 2011 42.19 42.33 41.95 41.95 4,429,440 -0.27(-0.64%)
Jun 06, 2011 42.05 42.40 41.92 42.22 4,068,038 +0.16(+0.38%)
Jun 03, 2011 42.32 42.50 41.96 42.05 5,099,144 -0.74(-1.74%)
May 24, 2011 43.00 43.03 42.67 42.80 3,033,086 -0.23(-0.55%)
May 23, 2011 43.09 43.28 42.84 43.03 4,221,724 -0.24(-0.55%)
May 20, 2011 43.39 43.49 43.23 43.27 3,546,018 -0.18(-0.40%)
May 19, 2011 43.17 43.48 43.08 43.45 3,592,458 +0.35(+0.80%)
May 18, 2011 43.15 43.22 42.77 43.10 4,759,098 -0.03(-0.07%)
May 17, 2011 42.85 43.26 42.85 43.13 4,066,378 +0.16(+0.37%)
May 16, 2011 43.29 43.41 42.95 42.98 4,838,790 -0.30(-0.69%)
May 13, 2011 43.44 43.57 43.15 43.27 5,355,246 -0.33(-0.76%)
May 12, 2011 42.51 43.73 42.41 43.60 7,406,112 +1.07(+2.52%)
May 11, 2011 42.55 42.80 42.41 42.53 4,257,054 -0.20(-0.46%)
May 10, 2011 42.52 42.81 42.52 42.73 3,921,934 +0.24(+0.56%)
May 09, 2011 42.45 42.59 42.24 42.49 3,275,232 +0.05(+0.12%)
May 06, 2011 42.66 42.73 42.30 42.44 4,102,794 -0.01(-0.02%)
May 05, 2011 42.71 42.80 42.38 42.45 5,352,992 -0.38(-0.88%)
May 04, 2011 42.28 42.93 42.19 42.83 9,850,690 +0.48(+1.12%)
May 03, 2011 42.10 42.41 42.05 42.35 5,028,106 +0.08(+0.18%)
May 02, 2011 42.23 42.30 42.20 42.27 5,176,354 +0.10(+0.24%)
Apr 29, 2011 41.84 42.50 41.84 42.17 9,858,142 +0.69(+1.66%)
Apr 28, 2011 40.38 41.62 40.00 41.48 9,176,396 +0.95(+2.36%)
Apr 27, 2011 40.48 40.66 40.30 40.53 4,868,792 +0.26(+0.63%)
Apr 26, 2011 40.03 40.41 40.00 40.27 6,782,080 +0.32(+0.81%)
Apr 25, 2011 40.02 40.14 39.90 39.95 4,347,892 -0.38(-0.93%)
Apr 21, 2011 40.41 40.59 40.20 40.33 4,192,334 -0.31(-0.76%)
Apr 20, 2011 41.06 41.06 40.55 40.63 5,609,664 -0.08(-0.18%)
Apr 19, 2011 40.66 40.78 40.47 40.71 5,561,864 +0.04(+0.09%)
Apr 18, 2011 40.70 40.84 40.55 40.67 4,188,946 -0.23(-0.56%)
Apr 15, 2011 40.90 40.98 40.77 40.91 6,610,468 -0.02(-0.04%)
Apr 14, 2011 40.72 41.08 40.63 40.92 6,710,784 +0.12(+0.28%)
Apr 13, 2011 41.29 41.34 40.80 40.80 5,331,174 -0.47(-1.13%)
Apr 12, 2011 40.81 41.86 40.71 41.27 9,324,136 +0.47(+1.14%)
Apr 11, 2011 40.55 40.86 40.55 40.80 4,218,638 +0.16(+0.41%)
Apr 08, 2011 40.80 40.92 40.48 40.64 3,975,082 -0.14(-0.34%)
Apr 07, 2011 40.82 40.84 40.50 40.78 4,863,108 +0.02(+0.04%)
Apr 06, 2011 40.50 40.83 40.42 40.77 5,787,370 +0.34(+0.85%)
Apr 05, 2011 40.41 40.55 40.13 40.42 3,475,640 -0.09(-0.22%)
Apr 04, 2011 40.30 40.56 40.27 40.51 2,609,236 +0.25(+0.62%)
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.