Colgate-Palmolive (NY: CL )

77.12 -1.05 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.54 30.25 30.25 30.25 7,198,952 -0.26(-0.84%)
Dec 30, 2009 30.44 30.64 30.38 30.50 4,353,470 -0.00(-0.01%)
Dec 29, 2009 30.52 30.69 30.48 30.51 4,768,031 -0.03(-0.11%)
Dec 28, 2009 30.72 30.72 30.38 30.54 7,002,150 -0.07(-0.24%)
Dec 24, 2009 30.70 30.80 30.52 30.62 2,570,623 -0.11(-0.35%)
Dec 23, 2009 30.67 30.81 30.58 30.72 4,388,302 +0.07(+0.24%)
Dec 22, 2009 30.64 30.83 30.50 30.65 4,271,353 +0.00(+0.01%)
Dec 21, 2009 30.48 30.86 30.46 30.64 6,363,718 +0.22(+0.74%)
Dec 18, 2009 30.55 30.56 29.82 30.42 11,799,601 -0.10(-0.31%)
Dec 17, 2009 30.98 31.01 30.38 30.52 5,925,577 -0.79(-2.53%)
Dec 16, 2009 31.18 31.31 31.05 31.31 6,423,963 +0.20(+0.63%)
Dec 15, 2009 31.08 31.17 30.79 31.11 6,116,035 +0.00(+0.01%)
Dec 14, 2009 31.12 31.16 30.94 31.11 4,723,956 +0.21(+0.68%)
Dec 11, 2009 30.63 31.16 30.52 30.90 5,739,759 +0.41(+1.33%)
Dec 10, 2009 30.54 30.67 30.43 30.49 6,472,492 +0.12(+0.39%)
Dec 09, 2009 30.24 30.64 30.24 30.38 8,348,951 +0.18(+0.61%)
Dec 08, 2009 30.41 30.42 30.11 30.19 8,452,908 -0.36(-1.18%)
Dec 07, 2009 31.00 31.14 30.25 30.55 11,598,219 -0.82(-2.62%)
Dec 04, 2009 31.67 31.93 31.20 31.37 5,697,254 -0.16(-0.51%)
Dec 03, 2009 31.84 31.95 31.48 31.54 6,211,143 -0.25(-0.78%)
Dec 02, 2009 31.62 31.88 31.43 31.78 8,328,486 +0.21(+0.66%)
Dec 01, 2009 31.00 31.66 30.98 31.57 8,337,699 +0.57(+1.85%)
Nov 30, 2009 30.81 31.18 30.61 31.00 7,792,308 +0.21(+0.67%)
Nov 27, 2009 30.69 30.99 30.23 30.79 3,570,415 -0.31(-0.98%)
Nov 25, 2009 31.40 31.47 31.06 31.10 5,207,820 -0.22(-0.71%)
Nov 24, 2009 31.27 31.35 30.93 31.32 5,901,047 +0.18(+0.58%)
Nov 23, 2009 31.16 31.33 31.06 31.14 6,081,311 +0.22(+0.71%)
Nov 20, 2009 30.97 31.30 30.88 30.92 11,122,406 -0.17(-0.53%)
Nov 19, 2009 31.30 31.30 30.77 31.08 14,703,984 -0.53(-1.69%)
Nov 18, 2009 30.42 32.18 30.24 31.62 37,901,008 +1.12(+3.66%)
Nov 17, 2009 30.32 30.52 30.21 30.50 5,835,546 +0.16(+0.53%)
Nov 16, 2009 30.14 30.38 30.07 30.34 5,100,650 +0.34(+1.12%)
Nov 13, 2009 29.90 30.07 29.75 30.00 7,422,667 +0.36(+1.23%)
Nov 12, 2009 30.04 30.17 29.59 29.64 8,755,709 -0.45(-1.49%)
Nov 11, 2009 30.13 30.22 29.92 30.09 5,860,723 +0.09(+0.31%)
Nov 10, 2009 29.89 30.21 29.76 30.00 6,695,563 +0.09(+0.30%)
Nov 09, 2009 29.47 29.94 29.14 29.91 8,554,401 +0.50(+1.70%)
Nov 06, 2009 29.19 29.57 29.12 29.41 6,698,632 +0.15(+0.52%)
Nov 05, 2009 28.94 29.33 28.79 29.26 5,850,399 +0.42(+1.44%)
Nov 04, 2009 28.60 29.09 28.51 28.84 7,764,415 +0.29(+1.01%)
Nov 03, 2009 28.89 28.96 28.45 28.55 8,759,538 -0.42(-1.46%)
Nov 02, 2009 29.05 29.27 28.67 28.98 8,426,215 +0.03(+0.09%)
Oct 30, 2009 29.08 29.49 28.75 28.95 13,434,218 -0.11(-0.39%)
Oct 29, 2009 28.30 29.26 28.01 29.07 11,573,070 +0.46(+1.62%)
Oct 28, 2009 28.69 28.98 28.44 28.60 8,836,696 -0.06(-0.22%)
Oct 27, 2009 28.48 28.85 28.44 28.66 7,255,238 +0.16(+0.56%)
Oct 26, 2009 28.69 28.93 28.42 28.51 7,393,991 -0.11(-0.39%)
Oct 23, 2009 28.80 29.38 28.51 28.62 8,655,701 -0.61(-2.09%)
Oct 22, 2009 28.87 29.30 28.80 29.23 8,109,085 +0.17(+0.58%)
Oct 21, 2009 29.23 29.51 29.02 29.06 5,981,833 -0.19(-0.65%)
Oct 20, 2009 29.33 29.39 29.21 29.25 5,785,156 -0.01(-0.04%)
Oct 19, 2009 29.18 29.34 28.93 29.26 6,083,473 +0.08(+0.27%)
Oct 16, 2009 28.91 29.34 28.85 29.18 6,515,136 +0.18(+0.62%)
Oct 15, 2009 28.91 29.06 28.80 29.00 7,003,193 +0.04(+0.14%)
Oct 14, 2009 29.10 29.10 28.80 28.96 7,459,501 +0.00(+0.00%)
Oct 13, 2009 29.27 29.27 28.82 28.96 6,531,174 -0.35(-1.21%)
Oct 12, 2009 29.27 29.46 28.91 29.32 6,043,048 +0.34(+1.16%)
Oct 09, 2009 29.03 29.03 28.83 28.98 5,341,000 +0.00(+0.00%)
Oct 08, 2009 28.77 29.10 28.65 28.98 6,735,542 +0.35(+1.22%)
Oct 07, 2009 28.59 28.66 28.45 28.63 4,151,304 -0.06(-0.21%)
Oct 06, 2009 28.40 28.76 28.38 28.69 5,962,941 +0.39(+1.38%)
Oct 05, 2009 28.29 28.37 27.86 28.30 8,195,157 +0.01(+0.03%)
Oct 02, 2009 27.81 28.40 27.69 28.29 8,386,421 +0.38(+1.35%)
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.