Colgate-Palmolive (NY: CL )

83.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 38.35 38.62 38.25 38.28 5,459,366 -0.32(-0.83%)
Nov 29, 2010 38.61 38.70 38.18 38.60 3,018,354 -0.10(-0.26%)
Nov 26, 2010 38.78 38.94 38.56 38.70 1,706,978 -0.29(-0.74%)
Nov 24, 2010 39.01 38.99 38.99 38.99 5,101,476 +0.10(+0.27%)
Nov 23, 2010 38.90 38.92 38.70 38.88 3,700,650 -0.31(-0.80%)
Nov 22, 2010 39.22 39.26 38.78 39.20 2,817,394 -0.07(-0.18%)
Nov 19, 2010 39.17 39.29 38.99 39.26 4,925,556 +0.16(+0.41%)
Nov 18, 2010 38.96 39.24 38.91 39.10 4,312,554 +0.42(+1.09%)
Nov 17, 2010 38.30 38.84 38.21 38.69 6,586,610 +0.28(+0.73%)
Nov 16, 2010 39.20 39.20 38.21 38.40 8,077,490 -0.65(-1.66%)
Nov 15, 2010 39.05 39.51 38.80 39.05 9,339,714 +0.76(+2.00%)
Nov 12, 2010 38.15 38.41 38.13 38.29 4,214,140 -0.08(-0.22%)
Nov 11, 2010 38.37 38.51 38.20 38.38 4,405,600 -0.10(-0.25%)
Nov 10, 2010 38.59 38.59 38.22 38.47 3,476,716 -0.02(-0.06%)
Nov 09, 2010 38.64 38.83 38.40 38.49 5,744,926 -0.02(-0.05%)
Nov 08, 2010 38.58 38.83 38.44 38.51 4,638,008 -0.27(-0.70%)
Nov 05, 2010 39.15 39.15 38.56 38.78 5,780,822 -0.44(-1.11%)
Nov 04, 2010 39.50 39.56 39.10 39.22 6,850,954 -0.01(-0.03%)
Nov 03, 2010 39.13 39.23 38.72 39.23 6,120,760 +0.20(+0.53%)
Nov 02, 2010 38.69 39.12 38.69 39.03 6,532,044 +0.40(+1.02%)
Nov 01, 2010 38.47 38.63 38.42 38.63 5,421,360 +0.07(+0.18%)
Oct 29, 2010 37.68 38.72 37.45 38.56 8,848,234 +1.07(+2.84%)
Oct 28, 2010 37.95 38.00 37.20 37.49 15,811,734 -0.26(-0.68%)
Oct 27, 2010 37.96 38.06 37.58 37.75 5,880,504 -0.69(-1.78%)
Oct 25, 2010 38.57 38.65 38.30 38.44 3,994,670 +0.02(+0.04%)
Oct 22, 2010 38.47 38.75 38.30 38.42 2,963,956 +0.07(+0.18%)
Oct 21, 2010 38.67 38.78 38.15 38.35 4,943,462 -0.24(-0.62%)
Oct 20, 2010 38.24 38.76 38.15 38.59 6,251,470 +0.47(+1.22%)
Oct 19, 2010 38.15 38.45 37.97 38.12 4,974,976 -0.24(-0.63%)
Oct 18, 2010 38.10 38.47 38.05 38.37 5,691,344 +0.42(+1.11%)
Oct 15, 2010 38.08 38.19 37.79 37.95 5,682,856 +0.03(+0.07%)
Oct 14, 2010 37.85 38.23 37.78 37.92 4,183,098 +0.05(+0.15%)
Oct 13, 2010 37.67 38.01 37.56 37.87 5,276,522 +0.40(+1.05%)
Oct 12, 2010 37.47 37.67 37.29 37.47 6,356,114 +0.05(+0.12%)
Oct 11, 2010 37.58 37.87 37.28 37.42 4,662,546 -0.03(-0.07%)
Oct 08, 2010 37.45 37.52 36.81 37.45 6,490,502 +0.58(+1.56%)
Oct 07, 2010 37.22 37.25 36.83 36.88 7,566,698 -0.10(-0.28%)
Oct 06, 2010 37.37 37.52 36.88 36.98 9,862,214 -0.48(-1.28%)
Oct 05, 2010 37.95 38.05 37.20 37.46 200 -0.75(-1.96%)
Oct 04, 2010 38.23 38.62 38.12 38.21 5,963,082 -0.08(-0.20%)
Oct 01, 2010 38.28 38.69 38.22 38.28 9,056,750 -0.15(-0.38%)
Sep 30, 2010 38.40 38.95 38.17 38.43 29,886 -0.72(-1.85%)
Sep 29, 2010 39.37 39.50 39.07 39.15 4,592,298 -0.25(-0.63%)
Sep 28, 2010 39.58 39.60 39.17 39.40 6,265,884 -0.06(-0.15%)
Sep 27, 2010 39.12 39.60 39.07 39.47 4,767,898 +0.21(+0.52%)
Sep 24, 2010 39.32 39.49 39.06 39.26 5,762,730 +0.23(+0.59%)
Sep 23, 2010 39.03 39.22 38.82 39.03 5,026,152 -0.19(-0.50%)
Sep 22, 2010 39.25 39.43 39.18 39.22 5,327,232 -0.05(-0.13%)
Sep 21, 2010 39.08 39.50 38.94 39.28 8,600,016 +0.15(+0.38%)
Sep 20, 2010 38.59 39.22 38.58 39.12 6,515,306 +0.44(+1.14%)
Sep 17, 2010 38.69 38.72 38.34 38.69 9,000,296 +0.55(+1.44%)
Sep 15, 2010 37.72 38.28 37.56 38.13 5,240,792 +0.42(+1.11%)
Sep 14, 2010 37.51 37.90 37.51 37.72 5,886,572 +0.19(+0.51%)
Sep 13, 2010 37.75 37.79 37.45 37.53 4,387,904 -0.06(-0.17%)
Sep 10, 2010 37.37 37.70 37.35 37.59 7,164,198 +0.31(+0.83%)
Sep 09, 2010 37.53 37.60 37.20 37.28 4,285,936 -0.01(-0.04%)
Sep 08, 2010 37.49 37.50 37.08 37.29 5,151,402 -0.09(-0.23%)
Sep 07, 2010 37.35 37.88 37.26 37.38 1,046 -0.04(-0.12%)
Sep 03, 2010 37.51 37.62 37.06 37.42 7,356,770 +0.01(+0.03%)
Sep 02, 2010 37.44 37.55 37.26 37.42 560 -0.04(-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.