Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.07 28.26 27.99 28.01 7,460,854 -0.23(-0.83%)
Nov 29, 2010 28.25 28.31 27.94 28.24 4,124,929 -0.07(-0.26%)
Nov 26, 2010 28.38 28.49 28.22 28.31 2,332,782 -0.21(-0.74%)
Nov 24, 2010 28.54 28.53 28.53 28.53 6,971,756 +0.08(+0.27%)
Nov 23, 2010 28.47 28.48 28.32 28.45 5,057,366 -0.23(-0.80%)
Nov 22, 2010 28.70 28.72 28.38 28.68 3,850,294 -0.05(-0.18%)
Nov 19, 2010 28.66 28.75 28.53 28.73 6,731,341 +0.12(+0.41%)
Nov 18, 2010 28.51 28.72 28.47 28.61 5,893,603 +0.31(+1.09%)
Nov 17, 2010 28.03 28.42 27.96 28.31 9,001,364 +0.20(+0.73%)
Nov 16, 2010 28.68 28.68 27.96 28.10 11,038,823 -0.48(-1.66%)
Nov 15, 2010 28.58 28.91 28.39 28.58 12,763,798 +0.56(+2.00%)
Nov 12, 2010 27.92 28.11 27.90 28.02 5,759,109 -0.06(-0.22%)
Nov 11, 2010 28.07 28.18 27.95 28.08 6,020,761 -0.07(-0.25%)
Nov 10, 2010 28.24 28.24 27.96 28.15 4,751,334 -0.02(-0.06%)
Nov 09, 2010 28.27 28.41 28.09 28.17 7,851,105 -0.01(-0.05%)
Nov 08, 2010 28.23 28.42 28.12 28.18 6,338,374 -0.20(-0.70%)
Nov 05, 2010 28.65 28.65 28.22 28.38 7,900,161 -0.32(-1.11%)
Nov 04, 2010 28.90 28.95 28.61 28.70 9,362,620 -0.01(-0.03%)
Nov 03, 2010 28.63 28.71 28.33 28.71 8,364,725 +0.15(+0.53%)
Nov 02, 2010 28.31 28.63 28.31 28.56 8,926,793 +0.29(+1.02%)
Nov 01, 2010 28.15 28.27 28.11 28.27 7,408,915 +0.05(+0.18%)
Oct 29, 2010 27.57 28.33 27.40 28.22 12,092,134 +0.78(+2.84%)
Oct 28, 2010 27.77 27.81 27.22 27.44 21,608,562 -0.19(-0.68%)
Oct 27, 2010 27.78 27.85 27.50 27.62 8,036,388 -0.50(-1.78%)
Oct 25, 2010 28.22 28.28 28.03 28.12 5,459,178 +0.01(+0.04%)
Oct 22, 2010 28.15 28.35 28.03 28.11 4,050,588 +0.05(+0.18%)
Oct 21, 2010 28.29 28.37 27.92 28.06 6,755,812 +0.02(+0.07%)
Oct 20, 2010 27.79 28.17 27.72 28.04 8,602,427 +0.34(+1.22%)
Oct 19, 2010 27.72 27.94 27.60 27.71 6,845,889 -0.17(-0.63%)
Oct 18, 2010 27.69 27.96 27.65 27.88 7,831,657 +0.31(+1.11%)
Oct 15, 2010 27.67 27.75 27.47 27.57 7,819,977 +0.02(+0.07%)
Oct 14, 2010 27.51 27.78 27.45 27.56 5,756,213 +0.04(+0.15%)
Oct 13, 2010 27.38 27.62 27.30 27.52 7,260,835 +0.29(+1.05%)
Oct 12, 2010 27.23 27.38 27.10 27.23 8,746,424 +0.03(+0.12%)
Oct 11, 2010 27.31 27.52 27.09 27.20 6,415,965 -0.02(-0.07%)
Oct 08, 2010 27.22 27.27 26.75 27.22 8,931,351 +0.42(+1.56%)
Oct 07, 2010 27.05 27.07 26.77 26.80 10,412,266 -0.08(-0.28%)
Oct 06, 2010 27.15 27.27 26.80 26.87 13,571,044 -0.35(-1.28%)
Oct 05, 2010 27.58 27.65 27.03 27.22 275 -0.55(-1.96%)
Oct 04, 2010 27.78 28.07 27.71 27.77 8,205,586 -0.05(-0.20%)
Oct 01, 2010 27.82 28.12 27.77 27.82 12,462,674 -0.11(-0.38%)
Sep 30, 2010 27.91 28.30 27.74 27.93 41,125 -0.53(-1.85%)
Sep 29, 2010 28.61 28.70 28.39 28.45 6,319,299 -0.18(-0.63%)
Sep 28, 2010 28.76 28.77 28.46 28.64 8,622,262 -0.04(-0.15%)
Sep 27, 2010 28.43 28.77 28.39 28.68 6,560,936 +0.15(+0.52%)
Sep 24, 2010 28.57 28.70 28.39 28.53 7,929,889 +0.17(+0.59%)
Sep 23, 2010 28.36 28.50 28.21 28.36 6,916,310 -0.14(-0.50%)
Sep 22, 2010 28.52 28.65 28.47 28.51 7,330,616 -0.04(-0.13%)
Sep 21, 2010 28.40 28.70 28.30 28.54 11,834,178 +0.11(+0.38%)
Sep 20, 2010 28.04 28.51 28.03 28.43 8,965,483 +0.32(+1.14%)
Sep 17, 2010 28.11 28.13 27.86 28.11 12,384,990 +0.40(+1.44%)
Sep 15, 2010 27.41 27.81 27.30 27.71 7,211,669 +0.31(+1.11%)
Sep 14, 2010 27.26 27.54 27.26 27.41 8,100,304 +0.14(+0.51%)
Sep 13, 2010 27.43 27.47 27.22 27.27 6,038,040 -0.05(-0.17%)
Sep 10, 2010 27.16 27.40 27.14 27.32 9,858,400 +0.23(+0.83%)
Sep 09, 2010 27.27 27.33 27.03 27.09 5,897,725 -0.01(-0.04%)
Sep 08, 2010 27.24 27.25 26.95 27.10 7,088,662 -0.06(-0.23%)
Sep 07, 2010 27.14 27.52 27.07 27.16 1,439 -0.03(-0.12%)
Sep 03, 2010 27.26 27.34 26.93 27.20 10,123,391 +0.01(+0.03%)
Sep 02, 2010 27.21 27.29 27.07 27.19 770 -0.03(-0.12%)
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.