Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 60.16 60.54 59.09 59.30 5,162,240 -0.63(-1.05%)
Sep 27, 2013 60.07 60.28 59.65 59.93 2,945,895 -0.46(-0.76%)
Sep 26, 2013 59.63 60.41 59.49 60.39 2,682,569 +1.05(+1.77%)
Sep 25, 2013 60.02 60.13 59.29 59.34 2,714,288 -0.53(-0.89%)
Sep 24, 2013 60.02 60.42 59.83 59.87 2,387,992 -0.33(-0.55%)
Sep 23, 2013 60.45 60.47 59.94 60.20 1,925,482 -0.24(-0.40%)
Sep 20, 2013 60.84 60.99 60.44 60.44 3,989,911 -0.53(-0.87%)
Sep 19, 2013 61.24 61.28 60.80 60.97 3,250,009 -0.22(-0.36%)
Sep 18, 2013 60.06 61.19 59.80 61.19 3,824,898 +1.39(+2.32%)
Sep 17, 2013 59.67 59.99 59.34 59.80 2,895,908 -0.22(-0.37%)
Sep 16, 2013 59.84 60.24 59.71 60.02 2,399,235 +0.59(+0.99%)
Sep 13, 2013 59.43 59.69 59.27 59.43 1,754,466 +0.15(+0.25%)
Sep 12, 2013 59.11 59.38 58.92 59.28 1,736,355 +0.03(+0.05%)
Sep 11, 2013 58.49 59.26 58.43 59.25 2,192,125 +0.66(+1.13%)
Sep 10, 2013 58.79 59.09 58.29 58.59 2,350,970 +0.02(+0.03%)
Sep 09, 2013 58.00 58.78 58.00 58.57 2,054,367 +0.57(+0.98%)
Sep 06, 2013 57.76 58.23 57.47 58.00 2,752,749 +0.47(+0.82%)
Sep 05, 2013 57.68 57.78 57.36 57.53 2,758,004 -0.27(-0.47%)
Sep 04, 2013 57.45 58.19 57.26 57.80 2,797,880 +0.35(+0.61%)
Sep 03, 2013 58.35 58.39 57.38 57.45 3,362,551 -0.32(-0.55%)
Aug 30, 2013 57.33 57.82 57.25 57.77 3,502,545 +0.52(+0.91%)
Aug 29, 2013 57.09 57.56 56.94 57.25 2,566,713 -0.02(-0.03%)
Aug 28, 2013 57.51 57.51 57.14 57.27 2,601,680 -0.37(-0.64%)
Aug 27, 2013 57.56 57.90 57.41 57.64 2,777,015 -0.58(-1.00%)
Aug 26, 2013 59.08 59.25 58.20 58.22 1,965,544 -0.81(-1.37%)
Aug 23, 2013 58.51 59.08 58.44 59.03 2,737,719 +0.58(+0.99%)
Aug 22, 2013 58.47 58.59 58.25 58.45 3,033,827 -0.06(-0.10%)
Aug 21, 2013 59.00 59.05 58.44 58.51 3,032,739 -0.58(-0.98%)
Aug 20, 2013 59.24 59.62 59.02 59.09 1,948,727 -0.06(-0.10%)
Aug 19, 2013 59.28 59.38 58.91 59.15 2,348,235 -0.32(-0.54%)
Aug 16, 2013 59.52 59.67 59.12 59.47 3,130,105 -0.34(-0.57%)
Aug 15, 2013 60.30 60.58 59.69 59.81 2,813,158 -0.86(-1.42%)
Aug 14, 2013 61.00 61.14 60.44 60.67 2,382,163 -0.41(-0.67%)
Aug 13, 2013 61.00 61.20 60.79 61.08 2,429,395 +0.12(+0.20%)
Aug 12, 2013 60.30 60.98 60.24 60.96 2,276,193 +0.28(+0.46%)
Aug 09, 2013 60.83 61.05 60.47 60.68 1,656,015 -0.23(-0.38%)
Aug 08, 2013 61.27 61.50 60.50 60.91 2,815,888 -0.03(-0.05%)
Aug 07, 2013 60.80 61.17 60.65 60.94 2,469,817 -0.05(-0.08%)
Aug 06, 2013 60.82 61.25 60.76 60.99 2,521,606 +0.01(+0.02%)
Aug 05, 2013 60.49 61.08 60.46 60.98 2,965,076 +0.45(+0.74%)
Aug 02, 2013 60.26 60.58 60.01 60.53 2,513,079 -0.03(-0.05%)
Aug 01, 2013 60.27 60.82 60.24 60.56 2,799,798 +0.69(+1.15%)
Jul 31, 2013 60.34 60.67 59.85 59.87 3,867,504 -0.37(-0.61%)
Jul 30, 2013 60.40 60.68 59.91 60.24 3,269,034 +0.16(+0.27%)
Jul 29, 2013 59.99 60.36 59.85 60.08 2,992,365 -0.17(-0.28%)
Jul 26, 2013 59.46 60.26 59.15 60.25 4,022,466 +0.63(+1.06%)
Jul 25, 2013 58.70 59.90 58.50 59.62 4,559,753 +1.15(+1.97%)
Jul 24, 2013 58.50 58.66 58.20 58.47 3,935,220 +0.06(+0.10%)
Jul 23, 2013 58.61 58.79 58.23 58.41 2,627,017 -0.24(-0.41%)
Jul 22, 2013 58.89 59.07 58.45 58.65 2,306,265 -0.23(-0.39%)
Jul 19, 2013 58.47 58.92 58.25 58.88 3,135,961 +0.08(+0.14%)
Jul 18, 2013 58.33 58.99 58.21 58.80 3,243,538 +0.51(+0.87%)
Jul 17, 2013 58.60 58.71 58.07 58.29 2,376,452 -0.19(-0.32%)
Jul 16, 2013 58.71 58.80 58.09 58.48 3,068,625 -0.34(-0.58%)
Jul 15, 2013 59.24 59.27 58.58 58.82 3,302,341 -0.32(-0.54%)
Jul 12, 2013 58.98 59.23 58.67 59.14 2,651,202 +0.19(+0.32%)
Jul 11, 2013 59.24 59.36 58.63 58.95 4,292,115 +0.33(+0.56%)
Jul 10, 2013 58.99 59.27 58.49 58.62 2,435,010 -0.36(-0.61%)
Jul 09, 2013 59.03 59.24 58.82 58.98 2,916,018 +0.40(+0.68%)
Jul 08, 2013 57.98 58.64 57.98 58.58 2,492,029 +0.72(+1.24%)
Jul 05, 2013 58.00 58.22 57.11 57.86 2,501,411 +0.04(+0.07%)
Jul 03, 2013 57.54 57.94 57.19 57.82 2,444,793 +0.10(+0.17%)
Jul 02, 2013 57.94 58.20 57.50 57.72 3,355,784 -0.23(-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.