Colgate-Palmolive (NY: CL )

69.36 -0.20 (-0.29%)
Streaming Delayed Price Updated: 2:11 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 57.62 57.80 57.20 57.22 3,907,122 -0.01(-0.03%)
Feb 27, 2013 56.77 57.46 56.41 57.23 4,005,126 +0.27(+0.48%)
Feb 26, 2013 56.45 57.07 56.24 56.95 5,666,208 -0.05(-0.09%)
Feb 25, 2013 57.12 57.85 56.88 57.01 4,943,018 +0.02(+0.04%)
Feb 22, 2013 56.55 57.10 56.41 56.98 3,723,514 +0.44(+0.78%)
Feb 21, 2013 55.88 56.81 55.76 56.55 4,419,790 +0.49(+0.87%)
Feb 20, 2013 56.00 56.50 55.98 56.05 3,275,374 +0.10(+0.18%)
Feb 19, 2013 55.08 56.02 54.96 55.95 5,459,648 +0.95(+1.72%)
Feb 15, 2013 54.35 55.16 54.35 55.01 5,397,980 +0.84(+1.56%)
Feb 14, 2013 53.81 54.37 53.78 54.16 3,427,674 +0.21(+0.40%)
Feb 13, 2013 54.13 54.16 53.69 53.95 3,292,340 -0.07(-0.14%)
Feb 12, 2013 54.20 54.24 53.90 54.02 2,875,566 -0.12(-0.22%)
Feb 11, 2013 54.08 54.48 53.81 54.15 3,744,070 -0.10(-0.18%)
Feb 08, 2013 55.02 55.42 54.21 54.24 7,647,018 -0.85(-1.54%)
Feb 07, 2013 54.91 55.10 54.66 55.09 3,165,480 +0.19(+0.35%)
Feb 06, 2013 54.59 54.94 54.20 54.91 4,342,066 +0.54(+0.99%)
Feb 04, 2013 54.42 54.70 54.32 54.37 3,299,040 -0.55(-1.01%)
Feb 01, 2013 54.42 54.97 54.23 54.92 4,833,198 +1.23(+2.30%)
Jan 31, 2013 54.07 55.54 53.37 53.69 9,269,850 -1.74(-3.14%)
Jan 30, 2013 55.48 55.69 55.24 55.42 2,889,514 -0.03(-0.05%)
Jan 29, 2013 54.98 55.50 54.71 55.45 3,249,574 +0.38(+0.69%)
Jan 28, 2013 55.09 55.23 54.62 55.08 3,187,872 +0.00(+0.00%)
Jan 25, 2013 55.01 55.21 54.70 55.08 2,875,054 +0.19(+0.35%)
Jan 24, 2013 54.65 55.06 54.63 54.88 3,296,860 +0.48(+0.88%)
Jan 23, 2013 54.11 54.44 53.97 54.41 2,253,174 +0.18(+0.32%)
Jan 22, 2013 54.02 54.23 53.87 54.23 2,600,430 -0.28(-0.50%)
Jan 18, 2013 54.38 54.51 54.12 54.51 2,743,674 +0.04(+0.06%)
Jan 17, 2013 54.17 54.65 54.09 54.47 1,881,140 +0.55(+1.03%)
Jan 16, 2013 53.70 53.99 53.51 53.91 1,460,966 +0.05(+0.08%)
Jan 15, 2013 53.65 53.95 53.41 53.87 2,235,924 -0.10(-0.18%)
Jan 14, 2013 53.66 54.06 53.50 53.97 1,464,272 +0.42(+0.78%)
Jan 11, 2013 53.78 53.96 53.49 53.55 2,032,138 -0.15(-0.28%)
Jan 10, 2013 53.15 53.70 53.02 53.70 2,521,504 +0.63(+1.19%)
Jan 09, 2013 53.17 53.32 52.95 53.06 1,968,750 -0.09(-0.18%)
Jan 08, 2013 52.95 53.16 52.88 53.16 1,772,960 +0.12(+0.23%)
Jan 07, 2013 53.63 53.63 52.92 53.04 2,803,600 -0.91(-1.69%)
Jan 04, 2013 53.34 54.03 53.34 53.95 2,505,574 +0.62(+1.16%)
Jan 03, 2013 53.09 53.42 52.99 53.33 2,959,494 +0.17(+0.33%)
Jan 02, 2013 52.80 53.16 52.62 53.16 4,150,188 +0.88(+1.68%)
Dec 31, 2012 51.88 52.31 51.41 52.27 3,543,672 +0.25(+0.49%)
Dec 28, 2012 52.40 52.63 51.98 52.02 2,012,568 -0.61(-1.17%)
Dec 27, 2012 52.28 52.77 52.26 52.63 2,801,664 +0.28(+0.53%)
Dec 26, 2012 52.52 52.67 52.19 52.35 2,688,292 -0.17(-0.32%)
Dec 24, 2012 52.31 52.68 52.30 52.52 1,250,960 -0.02(-0.05%)
Dec 21, 2012 52.59 53.04 52.42 52.55 5,506,844 -0.35(-0.65%)
Dec 20, 2012 53.02 53.28 52.67 52.90 2,971,510 -0.12(-0.23%)
Dec 19, 2012 53.58 53.75 53.01 53.02 2,961,032 -0.62(-1.15%)
Dec 18, 2012 53.21 53.67 52.99 53.63 3,712,532 +0.53(+0.99%)
Dec 17, 2012 52.98 53.35 52.85 53.10 2,952,254 +0.18(+0.35%)
Dec 14, 2012 53.08 53.50 52.85 52.92 3,452,350 -0.16(-0.30%)
Dec 13, 2012 53.62 53.68 52.99 53.08 3,116,392 -0.41(-0.78%)
Dec 12, 2012 54.00 54.09 53.34 53.49 2,731,138 -0.45(-0.82%)
Dec 11, 2012 53.53 54.10 53.49 53.94 2,862,904 +0.54(+1.02%)
Dec 10, 2012 53.83 54.18 53.31 53.40 3,695,700 -0.79(-1.46%)
Dec 07, 2012 53.56 54.20 53.55 54.19 3,134,726 +0.86(+1.61%)
Dec 06, 2012 53.51 53.60 53.15 53.33 3,151,360 -0.28(-0.52%)
Dec 05, 2012 53.85 53.89 53.49 53.60 2,760,602 -0.19(-0.34%)
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.