Colgate-Palmolive (NY: CL )

75.00 -0.53 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.32 46.61 46.05 46.20 2,985,302 -0.41(-0.89%)
Dec 29, 2011 46.38 46.66 46.21 46.61 3,405,794 +0.24(+0.53%)
Dec 28, 2011 46.73 46.81 46.30 46.37 2,805,736 -0.30(-0.65%)
Dec 27, 2011 46.55 46.92 46.51 46.67 2,238,612 +0.12(+0.27%)
Dec 23, 2011 46.18 46.58 46.18 46.55 2,386,372 +0.06(+0.13%)
Dec 21, 2011 45.88 46.50 45.79 46.48 5,406,412 +0.71(+1.55%)
Dec 20, 2011 45.24 45.80 45.16 45.77 3,348,706 +0.82(+1.82%)
Dec 19, 2011 45.23 45.62 44.87 44.95 3,302,734 +0.01(+0.02%)
Dec 16, 2011 45.50 45.52 44.64 44.95 6,572,276 -0.34(-0.76%)
Dec 15, 2011 44.89 45.40 44.80 45.29 3,940,558 +0.64(+1.43%)
Dec 14, 2011 44.91 45.22 44.56 44.65 3,761,850 -0.20(-0.43%)
Dec 13, 2011 45.09 45.30 44.76 44.84 4,277,610 -0.26(-0.58%)
Dec 12, 2011 45.22 45.42 44.70 45.10 3,299,482 -0.12(-0.28%)
Dec 09, 2011 45.24 45.51 45.13 45.23 2,969,250 -0.05(-0.10%)
Dec 08, 2011 45.43 45.63 45.14 45.27 3,608,844 -0.33(-0.71%)
Dec 07, 2011 45.29 45.78 44.95 45.60 3,932,000 +0.33(+0.73%)
Dec 06, 2011 45.34 45.42 45.03 45.27 3,442,136 +0.06(+0.13%)
Dec 05, 2011 45.42 45.49 45.05 45.21 3,482,448 +0.12(+0.26%)
Dec 02, 2011 45.45 45.62 45.05 45.09 3,954,730 +0.04(+0.09%)
Dec 01, 2011 45.60 45.99 44.99 45.05 5,925,466 -0.70(-1.52%)
Nov 30, 2011 45.31 45.82 45.26 45.75 5,974,700 +0.90(+2.01%)
Nov 29, 2011 44.34 44.95 44.23 44.85 4,760,452 +0.71(+1.61%)
Nov 28, 2011 44.05 44.30 43.90 44.14 3,898,586 +0.77(+1.79%)
Nov 25, 2011 43.30 43.70 43.22 43.37 1,153,182 +0.12(+0.29%)
Nov 23, 2011 43.73 43.93 43.09 43.24 4,408,514 -0.86(-1.95%)
Nov 22, 2011 43.88 44.54 43.80 44.10 4,613,138 +0.38(+0.87%)
Nov 21, 2011 43.76 44.12 43.49 43.72 4,075,010 -0.59(-1.32%)
Nov 18, 2011 44.23 44.55 44.08 44.30 3,873,898 +0.28(+0.65%)
Nov 17, 2011 44.13 44.36 43.73 44.02 4,001,164 -0.30(-0.68%)
Nov 16, 2011 44.16 44.88 44.00 44.32 4,620,622 -0.08(-0.17%)
Nov 15, 2011 44.38 44.55 44.19 44.40 4,131,298 +0.07(+0.16%)
Nov 14, 2011 44.34 44.55 44.06 44.33 2,543,664 -0.26(-0.58%)
Nov 11, 2011 44.27 44.70 44.27 44.59 2,960,682 +0.52(+1.17%)
Nov 10, 2011 44.01 44.19 43.59 44.07 3,877,470 +0.34(+0.79%)
Nov 09, 2011 44.05 44.24 43.58 43.73 5,402,802 -0.99(-2.22%)
Nov 08, 2011 44.46 44.80 44.25 44.72 5,662,126 +0.49(+1.12%)
Nov 07, 2011 44.23 44.61 43.51 44.23 4,856,686 +0.20(+0.44%)
Nov 04, 2011 44.01 44.11 43.58 44.03 5,769,306 -0.23(-0.52%)
Nov 03, 2011 44.11 44.39 43.81 44.26 6,782,050 +0.29(+0.66%)
Nov 02, 2011 44.50 44.55 43.83 43.97 4,431,032 -0.08(-0.17%)
Nov 01, 2011 44.47 44.94 44.00 44.05 7,303,390 -1.14(-2.52%)
Oct 31, 2011 45.39 45.80 45.17 45.19 5,125,142 -0.42(-0.93%)
Oct 28, 2011 45.20 45.87 44.93 45.61 4,726,616 -0.05(-0.12%)
Oct 27, 2011 45.77 45.90 43.21 45.66 10,522,462 +0.39(+0.87%)
Oct 26, 2011 45.40 45.63 44.37 45.27 7,540,640 +0.28(+0.62%)
Oct 25, 2011 45.62 45.65 44.88 44.99 6,079,568 -0.63(-1.38%)
Oct 24, 2011 46.81 46.81 45.46 45.62 7,195,068 -1.34(-2.85%)
Oct 21, 2011 45.92 46.96 45.86 46.96 6,095,434 +1.15(+2.51%)
Oct 20, 2011 46.09 46.49 45.71 45.81 3,796,260 -0.28(-0.61%)
Oct 19, 2011 46.03 46.44 45.98 46.09 3,479,550 -0.08(-0.17%)
Oct 18, 2011 45.30 46.41 45.19 46.17 4,034,090 +0.70(+1.54%)
Oct 17, 2011 45.95 46.29 45.41 45.47 3,115,482 -0.70(-1.52%)
Oct 14, 2011 45.93 46.23 45.81 46.17 2,951,292 +0.62(+1.35%)
Oct 13, 2011 45.60 45.84 45.33 45.55 3,413,358 -0.05(-0.12%)
Oct 12, 2011 45.24 46.04 45.24 45.61 3,682,830 +0.44(+0.96%)
Oct 11, 2011 45.80 45.80 45.08 45.17 4,007,988 -0.70(-1.52%)
Oct 10, 2011 45.60 45.95 45.25 45.87 3,496,994 +0.66(+1.47%)
Oct 07, 2011 45.32 45.62 45.03 45.20 3,892,084 +0.11(+0.24%)
Oct 06, 2011 44.67 45.10 44.60 45.09 5,128,876 +0.34(+0.77%)
Oct 05, 2011 44.20 44.81 43.78 44.75 6,267,708 +0.54(+1.22%)
Oct 04, 2011 43.72 44.28 43.20 44.21 6,506,364 +0.06(+0.14%)
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.