Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 42.95 44.11 42.39 42.64 11,670,911 -1.38(-3.14%)
Jan 30, 2013 44.07 44.23 43.88 44.02 3,637,951 -0.02(-0.05%)
Jan 29, 2013 43.67 44.08 43.45 44.05 4,091,273 +0.30(+0.69%)
Jan 28, 2013 43.76 43.87 43.38 43.74 4,013,589 +0.00(+0.00%)
Jan 25, 2013 43.69 43.85 43.45 43.74 3,619,745 +0.15(+0.35%)
Jan 24, 2013 43.40 43.74 43.39 43.59 4,150,807 +0.38(+0.88%)
Jan 23, 2013 42.98 43.24 42.87 43.21 2,836,787 +0.14(+0.32%)
Jan 22, 2013 42.91 43.07 42.79 43.07 3,273,989 +0.03(+0.06%)
Jan 18, 2013 42.95 43.05 42.74 43.05 3,474,095 +0.03(+0.06%)
Jan 17, 2013 42.78 43.16 42.72 43.02 2,381,937 +0.44(+1.03%)
Jan 16, 2013 42.41 42.64 42.26 42.58 1,849,904 +0.04(+0.08%)
Jan 15, 2013 42.37 42.61 42.18 42.54 2,831,172 -0.08(-0.18%)
Jan 14, 2013 42.37 42.69 42.25 42.62 1,854,090 +0.33(+0.78%)
Jan 11, 2013 42.47 42.62 42.24 42.29 2,573,134 -0.12(-0.28%)
Jan 10, 2013 41.98 42.41 41.88 42.41 3,192,779 +0.50(+1.19%)
Jan 09, 2013 42.00 42.11 41.81 41.91 2,492,871 -0.07(-0.18%)
Jan 08, 2013 41.82 41.98 41.76 41.98 2,244,957 +0.09(+0.23%)
Jan 07, 2013 42.36 42.36 41.80 41.89 3,549,975 -0.72(-1.69%)
Jan 04, 2013 42.13 42.67 42.13 42.61 3,172,608 +0.49(+1.16%)
Jan 03, 2013 41.93 42.19 41.85 42.12 3,747,371 +0.14(+0.33%)
Jan 02, 2013 41.70 41.98 41.55 41.98 5,255,052 +0.70(+1.68%)
Dec 31, 2012 40.98 41.32 40.60 41.28 4,487,069 +0.20(+0.49%)
Dec 28, 2012 41.38 41.57 41.05 41.08 2,548,354 -0.49(-1.17%)
Dec 27, 2012 41.29 41.68 41.27 41.57 3,547,523 +0.22(+0.53%)
Dec 26, 2012 41.48 41.60 41.21 41.35 3,403,969 -0.13(-0.32%)
Dec 24, 2012 41.32 41.60 41.30 41.48 1,583,990 -0.02(-0.05%)
Dec 21, 2012 41.53 41.89 41.40 41.50 6,972,877 -0.27(-0.65%)
Dec 20, 2012 41.87 42.08 41.60 41.77 3,762,586 -0.09(-0.23%)
Dec 19, 2012 42.31 42.45 41.86 41.87 3,749,318 -0.49(-1.15%)
Dec 18, 2012 42.02 42.39 41.85 42.35 4,700,883 +0.41(+0.99%)
Dec 17, 2012 41.84 42.13 41.74 41.94 3,738,203 +0.15(+0.35%)
Dec 14, 2012 41.92 42.25 41.74 41.79 4,371,435 -0.13(-0.30%)
Dec 13, 2012 42.34 42.39 41.85 41.92 3,946,038 -0.33(-0.78%)
Dec 12, 2012 42.65 42.72 42.13 42.25 3,458,222 -0.35(-0.82%)
Dec 11, 2012 42.28 42.73 42.25 42.60 3,625,066 +0.43(+1.02%)
Dec 10, 2012 42.51 42.79 42.11 42.17 4,679,570 -0.62(-1.46%)
Dec 07, 2012 42.30 42.80 42.29 42.79 3,969,253 +0.68(+1.61%)
Dec 06, 2012 42.26 42.33 41.98 42.11 3,990,315 -0.22(-0.52%)
Dec 05, 2012 42.53 42.56 42.25 42.33 3,495,530 -0.15(-0.34%)
Dec 04, 2012 42.65 42.69 42.46 42.48 2,621,359 -0.36(-0.85%)
Nov 30, 2012 42.70 42.94 42.60 42.84 3,972,355 +0.19(+0.45%)
Nov 29, 2012 42.62 42.78 42.41 42.65 2,371,407 +0.10(+0.23%)
Nov 28, 2012 42.40 42.61 42.32 42.55 2,788,508 +0.05(+0.11%)
Nov 27, 2012 42.59 42.84 42.42 42.50 3,126,581 -0.09(-0.20%)
Nov 26, 2012 42.37 42.68 42.29 42.59 2,488,079 -0.06(-0.13%)
Nov 23, 2012 42.06 42.65 42.05 42.65 1,802,467 +0.47(+1.12%)
Nov 21, 2012 42.19 42.27 41.89 42.17 2,684,538 -0.04(-0.10%)
Nov 20, 2012 42.10 42.29 41.86 42.22 2,976,957 +0.00(+0.00%)
Nov 19, 2012 41.82 42.22 41.78 42.22 3,831,093 +0.70(+1.67%)
Nov 16, 2012 41.02 41.56 40.98 41.52 5,175,416 +0.54(+1.33%)
Nov 15, 2012 40.81 41.13 40.77 40.98 3,510,846 +0.09(+0.23%)
Nov 14, 2012 41.26 41.45 40.74 40.88 4,059,025 -0.30(-0.72%)
Nov 13, 2012 41.04 41.62 40.99 41.18 3,810,449 -0.01(-0.03%)
Nov 12, 2012 41.06 41.41 40.87 41.19 2,395,554 +0.17(+0.42%)
Nov 09, 2012 41.00 41.34 40.94 41.02 3,562,515 -0.08(-0.19%)
Nov 08, 2012 41.41 41.53 41.07 41.09 3,639,947 -0.36(-0.86%)
Nov 07, 2012 41.70 41.70 41.20 41.45 3,567,876 -0.26(-0.63%)
Nov 06, 2012 41.75 41.86 41.49 41.71 3,771,072 +0.16(+0.39%)
Nov 05, 2012 41.28 41.76 41.28 41.55 2,447,370 +0.11(+0.26%)
Nov 02, 2012 41.87 42.09 41.41 41.45 3,532,475 -0.36(-0.86%)
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.