Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 46.63 46.92 45.80 45.96 6,660,743 -0.49(-1.05%)
Sep 27, 2013 46.56 46.72 46.23 46.45 3,801,034 -0.36(-0.76%)
Sep 26, 2013 46.21 46.82 46.11 46.80 3,461,269 +0.81(+1.77%)
Sep 25, 2013 46.52 46.60 45.95 45.99 3,502,195 -0.41(-0.89%)
Sep 24, 2013 46.52 46.83 46.37 46.40 3,081,182 -0.26(-0.55%)
Sep 23, 2013 46.85 46.87 46.45 46.66 2,484,413 -0.19(-0.40%)
Sep 20, 2013 47.15 47.27 46.84 46.84 5,148,108 -0.41(-0.87%)
Sep 19, 2013 47.46 47.49 47.12 47.25 4,193,426 -0.17(-0.36%)
Sep 18, 2013 46.55 47.42 46.35 47.42 4,935,195 +1.08(+2.32%)
Sep 17, 2013 46.25 46.49 45.99 46.35 3,736,536 -0.17(-0.37%)
Sep 16, 2013 46.38 46.69 46.28 46.52 3,095,688 +0.46(+0.99%)
Sep 13, 2013 46.06 46.26 45.94 46.06 2,263,755 +0.12(+0.25%)
Sep 12, 2013 45.81 46.02 45.66 45.94 2,240,386 +0.02(+0.05%)
Sep 11, 2013 45.33 45.93 45.28 45.92 2,828,458 +0.51(+1.13%)
Sep 10, 2013 45.56 45.80 45.18 45.41 3,033,413 +0.02(+0.03%)
Sep 09, 2013 44.95 45.56 44.95 45.39 2,650,711 +0.44(+0.98%)
Sep 06, 2013 44.77 45.13 44.54 44.95 3,551,821 +0.36(+0.82%)
Sep 05, 2013 44.70 44.78 44.46 44.59 3,558,601 -0.21(-0.47%)
Sep 04, 2013 44.53 45.10 44.38 44.80 3,610,053 +0.27(+0.61%)
Sep 03, 2013 45.22 45.25 44.47 44.53 4,338,637 -0.25(-0.55%)
Aug 30, 2013 44.43 44.81 44.37 44.77 4,519,269 +0.40(+0.91%)
Aug 29, 2013 44.25 44.61 44.13 44.37 3,311,782 -0.02(-0.03%)
Aug 28, 2013 44.57 44.57 44.28 44.39 3,356,899 -0.29(-0.64%)
Aug 27, 2013 44.61 44.87 44.49 44.67 3,583,131 -0.45(-1.00%)
Aug 26, 2013 45.79 45.92 45.11 45.12 2,536,105 -0.63(-1.37%)
Aug 23, 2013 45.35 45.79 45.29 45.75 3,532,428 +0.45(+0.99%)
Aug 22, 2013 45.32 45.41 45.15 45.30 3,914,491 -0.05(-0.10%)
Aug 21, 2013 45.73 45.77 45.29 45.35 3,913,087 -0.45(-0.98%)
Aug 20, 2013 45.91 46.21 45.74 45.80 2,514,406 -0.05(-0.10%)
Aug 19, 2013 45.94 46.02 45.66 45.84 3,029,884 -0.25(-0.54%)
Aug 16, 2013 46.13 46.25 45.82 46.09 4,038,716 -0.26(-0.57%)
Aug 15, 2013 46.73 46.95 46.26 46.35 3,629,765 -0.67(-1.42%)
Aug 14, 2013 47.28 47.38 46.84 47.02 3,073,661 -0.32(-0.67%)
Aug 13, 2013 47.28 47.43 47.11 47.34 3,134,603 +0.09(+0.20%)
Aug 12, 2013 46.73 47.26 46.69 47.25 2,936,929 +0.22(+0.46%)
Aug 09, 2013 47.14 47.31 46.87 47.03 2,136,725 -0.18(-0.38%)
Aug 08, 2013 47.49 47.66 46.89 47.21 3,633,288 -0.02(-0.05%)
Aug 07, 2013 47.12 47.41 47.01 47.23 3,186,759 -0.04(-0.08%)
Aug 06, 2013 47.14 47.47 47.09 47.27 3,253,581 +0.01(+0.02%)
Aug 05, 2013 46.88 47.34 46.86 47.26 3,825,782 +0.35(+0.74%)
Aug 02, 2013 46.70 46.95 46.51 46.91 3,242,579 -0.02(-0.05%)
Aug 01, 2013 46.71 47.14 46.69 46.94 3,612,527 +0.53(+1.15%)
Jul 31, 2013 46.77 47.02 46.39 46.40 4,990,169 -0.29(-0.61%)
Jul 30, 2013 46.81 47.03 46.43 46.69 4,217,974 +0.12(+0.27%)
Jul 29, 2013 46.49 46.78 46.39 46.56 3,860,993 -0.13(-0.28%)
Jul 26, 2013 46.08 46.70 45.84 46.70 5,190,113 +0.49(+1.06%)
Jul 25, 2013 45.49 46.42 45.34 46.21 5,883,365 +0.89(+1.97%)
Jul 24, 2013 45.34 45.46 45.11 45.32 5,077,541 +0.05(+0.10%)
Jul 23, 2013 45.42 45.56 45.13 45.27 3,389,591 -0.19(-0.41%)
Jul 22, 2013 45.64 45.78 45.30 45.46 2,975,731 -0.18(-0.39%)
Jul 19, 2013 45.32 45.66 45.15 45.63 4,046,272 +0.33(+0.72%)
Jul 18, 2013 44.95 45.45 44.85 45.31 4,209,417 +0.39(+0.87%)
Jul 17, 2013 45.15 45.24 44.75 44.91 3,084,125 -0.15(-0.32%)
Jul 16, 2013 45.24 45.31 44.76 45.06 3,982,418 -0.26(-0.58%)
Jul 15, 2013 45.65 45.67 45.14 45.32 4,285,731 -0.25(-0.54%)
Jul 12, 2013 45.45 45.64 45.21 45.57 3,440,692 +0.15(+0.32%)
Jul 11, 2013 45.65 45.74 45.18 45.42 5,570,246 +0.25(+0.56%)
Jul 10, 2013 45.45 45.67 45.07 45.17 3,160,121 -0.28(-0.61%)
Jul 09, 2013 45.49 45.65 45.32 45.45 3,784,366 +0.31(+0.68%)
Jul 08, 2013 44.68 45.18 44.68 45.14 3,234,120 +0.55(+1.24%)
Jul 05, 2013 44.69 44.86 44.01 44.58 3,246,295 +0.03(+0.07%)
Jul 03, 2013 44.34 44.65 44.07 44.55 3,172,817 +0.08(+0.17%)
Jul 02, 2013 44.65 44.85 44.31 44.48 4,355,089 -0.18(-0.40%)
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.