Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 39.12 39.31 39.00 39.26 3,830,510 +0.20(+0.51%)
Feb 25, 2011 38.99 39.19 38.77 39.06 2,968,812 +0.23(+0.59%)
Feb 24, 2011 39.13 39.26 38.62 38.83 5,621,912 -0.36(-0.91%)
Feb 23, 2011 39.33 39.55 39.07 39.19 4,921,452 -0.11(-0.29%)
Feb 22, 2011 39.05 39.45 38.91 39.30 5,637,944 +0.09(+0.23%)
Feb 18, 2011 39.30 39.40 39.15 39.21 5,642,334 +0.01(+0.03%)
Feb 17, 2011 39.12 39.20 38.99 39.20 4,110,990 -0.07(-0.18%)
Feb 16, 2011 39.08 39.31 38.98 39.27 4,828,400 +0.15(+0.38%)
Feb 15, 2011 39.48 39.50 39.03 39.12 5,812,782 -0.39(-0.97%)
Feb 14, 2011 39.42 39.84 39.21 39.51 9,117,258 +0.05(+0.11%)
Feb 11, 2011 38.78 39.53 38.61 39.46 7,894,186 +0.74(+1.92%)
Feb 10, 2011 39.13 39.25 38.66 38.72 9,367,188 -0.44(-1.14%)
Feb 09, 2011 39.17 39.35 38.90 39.16 5,434,058 -0.12(-0.31%)
Feb 08, 2011 38.63 39.53 38.60 39.28 11,219,814 +1.14(+2.99%)
Feb 07, 2011 38.22 38.23 37.90 38.14 9,052,730 +0.02(+0.05%)
Feb 04, 2011 37.97 38.16 37.88 38.12 6,769,722 +0.15(+0.41%)
Feb 03, 2011 38.02 38.20 37.89 37.97 7,590,794 -0.06(-0.16%)
Feb 02, 2011 38.12 38.12 37.43 38.02 15,127,496 -0.33(-0.86%)
Feb 01, 2011 38.51 38.59 38.30 38.35 12,784,360 -0.03(-0.08%)
Jan 31, 2011 38.38 38.47 38.20 38.38 6,763,452 -0.11(-0.29%)
Jan 28, 2011 38.63 38.84 38.41 38.49 6,718,750 -0.20(-0.52%)
Jan 27, 2011 38.74 39.26 38.66 38.70 15,442,240 -1.30(-3.26%)
Jan 26, 2011 39.99 40.23 39.94 40.00 4,402,440 -0.06(-0.15%)
Jan 25, 2011 39.94 40.18 39.73 40.06 5,345,108 +0.14(+0.35%)
Jan 24, 2011 39.43 39.95 39.43 39.92 5,271,158 +0.42(+1.06%)
Jan 21, 2011 39.30 39.58 39.01 39.50 6,780,534 +0.01(+0.01%)
Jan 20, 2011 39.48 39.71 39.25 39.49 5,106,258 -0.01(-0.01%)
Jan 19, 2011 39.30 39.57 39.12 39.50 5,880,218 +0.30(+0.77%)
Jan 18, 2011 39.17 39.48 39.08 39.20 5,760,652 +0.05(+0.11%)
Jan 14, 2011 39.08 39.16 38.91 39.16 4,035,694 +0.00(+0.00%)
Jan 13, 2011 39.40 39.40 38.91 39.16 4,260,008 -0.05(-0.13%)
Jan 12, 2011 39.28 39.44 38.88 39.20 5,763,180 +0.10(+0.26%)
Jan 11, 2011 39.03 39.16 38.91 39.10 3,457,462 +0.16(+0.41%)
Jan 10, 2011 38.98 39.23 38.82 38.95 6,887,480 -0.22(-0.56%)
Jan 07, 2011 39.34 39.39 39.00 39.16 6,400,458 -0.08(-0.19%)
Jan 06, 2011 39.45 39.65 39.17 39.24 8,646,688 -0.35(-0.88%)
Jan 05, 2011 39.23 39.70 39.20 39.59 7,206,522 -0.25(-0.63%)
Jan 04, 2011 39.77 40.13 39.66 39.84 5,135,948 -0.04(-0.10%)
Jan 03, 2011 40.17 40.31 39.58 39.88 6,693,396 -0.30(-0.76%)
Dec 31, 2010 40.08 40.32 40.06 40.19 2,218,244 +0.04(+0.09%)
Dec 30, 2010 40.21 40.23 40.08 40.15 1,971,836 -0.08(-0.20%)
Dec 29, 2010 40.35 40.45 40.23 40.23 2,249,610 -0.16(-0.40%)
Dec 28, 2010 40.38 40.45 40.00 40.39 4,481,190 +0.19(+0.46%)
Dec 27, 2010 40.23 40.33 40.08 40.20 1,821,872 -0.06(-0.15%)
Dec 23, 2010 40.34 40.64 40.19 40.27 2,651,186 -0.20(-0.48%)
Dec 22, 2010 40.02 40.52 39.77 40.46 3,753,070 +0.51(+1.28%)
Dec 21, 2010 40.28 40.43 39.69 39.95 5,964,190 -0.27(-0.67%)
Dec 20, 2010 40.65 40.66 40.22 40.22 3,850,456 -0.28(-0.69%)
Dec 17, 2010 40.52 40.62 40.32 40.50 7,354,146 -0.09(-0.22%)
Dec 16, 2010 40.38 40.59 40.16 40.59 6,601,632 +0.10(+0.23%)
Dec 15, 2010 40.40 40.66 40.27 40.49 5,406,528 +0.10(+0.26%)
Dec 14, 2010 39.84 40.49 39.81 40.39 6,625,920 +0.72(+1.80%)
Dec 13, 2010 39.12 39.85 39.10 39.67 5,752,464 +0.57(+1.46%)
Dec 10, 2010 39.09 39.38 38.99 39.10 3,927,634 +0.01(+0.03%)
Dec 09, 2010 39.44 39.55 39.03 39.09 4,348,208 -0.23(-0.58%)
Dec 08, 2010 39.02 39.39 39.00 39.33 4,425,950 +0.24(+0.61%)
Dec 07, 2010 39.07 39.20 38.94 39.09 6,150,586 +0.22(+0.55%)
Dec 06, 2010 39.03 39.09 38.83 38.87 3,965,860 -0.11(-0.27%)
Dec 03, 2010 38.81 39.00 38.74 38.98 3,050,448 +0.09(+0.24%)
Dec 02, 2010 38.66 39.00 38.65 38.88 5,585,520 +0.27(+0.69%)
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.