Skip to main content

Colgate-Palmolive (NY: CL )

90.10 +0.15 (+0.17%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 39.96 40.29 39.59 40.26 4,601,612 +0.20(+0.49%)
Dec 28, 2012 40.35 40.53 40.03 40.06 2,613,407 -0.47(-1.17%)
Dec 27, 2012 40.26 40.64 40.25 40.53 3,638,082 +0.22(+0.53%)
Dec 26, 2012 40.45 40.56 40.19 40.32 3,490,864 -0.13(-0.32%)
Dec 24, 2012 40.29 40.57 40.28 40.45 1,624,425 -0.02(-0.05%)
Dec 21, 2012 40.50 40.85 40.37 40.47 7,150,876 -0.27(-0.65%)
Dec 20, 2012 40.83 41.03 40.56 40.73 3,858,634 -0.09(-0.23%)
Dec 19, 2012 41.26 41.39 40.82 40.83 3,845,028 -0.47(-1.15%)
Dec 18, 2012 40.98 41.33 40.81 41.30 4,820,884 +0.40(+0.99%)
Dec 17, 2012 40.80 41.08 40.70 40.90 3,833,630 +0.14(+0.35%)
Dec 14, 2012 40.88 41.20 40.70 40.75 4,483,026 -0.12(-0.30%)
Dec 13, 2012 41.29 41.34 40.81 40.88 4,046,770 -0.32(-0.78%)
Dec 12, 2012 41.59 41.66 41.08 41.20 3,546,501 -0.34(-0.82%)
Dec 11, 2012 41.23 41.66 41.20 41.54 3,717,605 +0.42(+1.02%)
Dec 10, 2012 41.45 41.72 41.06 41.12 4,799,027 -0.61(-1.46%)
Dec 07, 2012 41.25 41.74 41.24 41.73 4,070,577 +0.66(+1.61%)
Dec 06, 2012 41.20 41.28 40.93 41.07 4,092,177 -0.22(-0.52%)
Dec 05, 2012 41.47 41.50 41.20 41.28 3,584,761 -0.14(-0.34%)
Dec 04, 2012 41.59 41.62 41.40 41.42 2,688,275 -0.35(-0.85%)
Nov 30, 2012 41.64 41.87 41.53 41.78 4,073,759 +0.19(+0.45%)
Nov 29, 2012 41.56 41.71 41.35 41.59 2,431,943 +0.10(+0.23%)
Nov 28, 2012 41.35 41.55 41.27 41.49 2,859,691 +0.05(+0.11%)
Nov 27, 2012 41.53 41.77 41.37 41.45 3,206,394 -0.08(-0.20%)
Nov 26, 2012 41.32 41.62 41.23 41.53 2,551,593 -0.05(-0.13%)
Nov 23, 2012 41.01 41.59 41.00 41.59 1,848,479 +0.46(+1.12%)
Nov 21, 2012 41.14 41.22 40.85 41.12 2,753,067 -0.04(-0.10%)
Nov 20, 2012 41.05 41.23 40.81 41.17 3,052,951 +0.00(+0.00%)
Nov 19, 2012 40.78 41.17 40.74 41.17 3,928,891 +0.68(+1.67%)
Nov 16, 2012 40.00 40.53 39.96 40.49 5,307,531 +0.53(+1.33%)
Nov 15, 2012 39.79 40.10 39.76 39.96 3,600,468 +0.09(+0.23%)
Nov 14, 2012 40.23 40.41 39.72 39.86 4,162,642 -0.29(-0.72%)
Nov 13, 2012 40.02 40.58 39.97 40.15 3,907,719 -0.01(-0.03%)
Nov 12, 2012 40.04 40.38 39.86 40.16 2,456,706 +0.17(+0.42%)
Nov 09, 2012 39.98 40.31 39.92 39.99 3,653,457 -0.08(-0.19%)
Nov 08, 2012 40.38 40.50 40.04 40.07 3,732,865 -0.35(-0.86%)
Nov 07, 2012 40.66 40.66 40.17 40.42 3,658,955 -0.26(-0.63%)
Nov 06, 2012 40.71 40.82 40.46 40.68 3,867,337 +0.16(+0.39%)
Nov 05, 2012 40.25 40.72 40.25 40.52 2,509,845 +0.10(+0.26%)
Nov 02, 2012 40.83 41.04 40.38 40.41 3,622,650 -0.35(-0.86%)
Nov 01, 2012 40.31 40.87 40.14 40.76 5,122,447 +0.35(+0.87%)
Oct 31, 2012 40.03 40.51 39.88 40.41 6,056,731 +0.42(+1.05%)
Oct 26, 2012 40.31 39.99 39.99 39.99 12,830,648 -0.28(-0.70%)
Oct 25, 2012 41.20 41.20 39.68 40.28 7,804,002 -0.75(-1.84%)
Oct 24, 2012 41.21 41.40 40.88 41.03 3,712,766 +0.01(+0.03%)
Oct 23, 2012 41.25 41.30 40.84 41.02 3,477,769 -0.47(-1.12%)
Oct 19, 2012 42.26 42.28 41.37 41.48 6,178,950 -0.87(-2.05%)
Oct 18, 2012 42.33 42.46 42.03 42.36 3,270,603 +0.02(+0.05%)
Oct 17, 2012 41.57 42.49 41.57 42.34 6,283,636 +0.76(+1.82%)
Oct 16, 2012 41.64 41.67 41.39 41.58 3,151,694 +0.05(+0.12%)
Oct 15, 2012 41.36 41.56 41.19 41.53 3,695,886 +0.22(+0.53%)
Oct 12, 2012 41.51 41.63 41.09 41.31 3,362,160 -0.05(-0.13%)
Oct 11, 2012 41.52 41.59 41.30 41.36 3,872,700 +0.13(+0.32%)
Oct 10, 2012 41.15 41.37 41.02 41.23 3,934,535 +0.10(+0.24%)
Oct 09, 2012 41.50 41.65 41.08 41.13 3,648,948 -0.41(-0.98%)
Oct 08, 2012 41.49 41.67 41.33 41.54 2,379,352 +0.02(+0.04%)
Oct 05, 2012 41.58 41.61 41.31 41.52 4,848,731 -0.00(-0.01%)
Oct 04, 2012 41.54 41.77 41.39 41.53 3,393,010 +0.16(+0.40%)
Oct 03, 2012 41.37 41.52 41.19 41.36 3,428,493 +0.04(+0.10%)
Oct 02, 2012 41.46 41.57 41.16 41.32 3,378,875 -0.03(-0.06%)
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.