Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 31.54 31.67 31.46 31.57 5,070,178 -0.08(-0.25%)
Mar 30, 2010 31.44 31.70 31.34 31.65 5,301,446 +0.18(+0.58%)
Mar 29, 2010 31.23 31.56 31.19 31.46 4,049,106 +0.20(+0.64%)
Mar 26, 2010 30.91 31.35 30.91 31.26 6,903,530 +0.38(+1.23%)
Mar 25, 2010 31.27 31.30 30.87 30.88 7,449,835 -0.34(-1.10%)
Mar 24, 2010 31.53 31.54 31.13 31.23 5,887,171 -0.37(-1.17%)
Mar 23, 2010 31.45 31.68 31.28 31.60 6,118,888 +0.14(+0.46%)
Mar 22, 2010 31.24 31.70 31.24 31.45 6,176,606 +0.04(+0.13%)
Mar 19, 2010 31.44 31.50 31.21 31.41 8,085,318 +0.03(+0.08%)
Mar 18, 2010 31.29 31.42 31.07 31.39 3,640,289 +0.05(+0.17%)
Mar 17, 2010 31.37 31.37 31.03 31.33 6,477,409 +0.00(+0.01%)
Mar 16, 2010 31.26 31.41 31.13 31.33 4,713,829 +0.09(+0.30%)
Mar 15, 2010 31.12 31.26 31.12 31.24 4,776,179 +0.08(+0.26%)
Mar 12, 2010 31.01 31.21 30.99 31.16 5,572,345 +0.03(+0.08%)
Mar 11, 2010 30.82 31.13 30.65 31.13 5,994,364 +0.19(+0.60%)
Mar 10, 2010 31.36 31.36 30.81 30.95 6,948,456 -0.34(-1.09%)
Mar 09, 2010 30.96 31.45 30.91 31.29 6,131,971 +0.20(+0.66%)
Mar 08, 2010 31.12 31.20 30.89 31.08 4,680,456 -0.10(-0.31%)
Mar 05, 2010 31.24 31.25 30.97 31.18 7,926,979 +0.02(+0.06%)
Mar 04, 2010 31.05 31.34 30.94 31.16 5,340,644 +0.11(+0.36%)
Mar 03, 2010 31.01 31.20 30.95 31.05 5,187,591 +0.00(+0.00%)
Mar 02, 2010 31.16 31.19 30.95 31.05 7,680,882 +0.03(+0.08%)
Mar 01, 2010 30.81 31.04 30.69 31.02 5,364,123 +0.31(+1.02%)
Feb 26, 2010 30.87 30.87 30.55 30.71 4,952,454 -0.06(-0.20%)
Feb 25, 2010 30.26 30.85 29.94 30.77 7,338,788 +0.07(+0.23%)
Feb 24, 2010 30.39 30.75 30.30 30.70 5,423,316 +0.38(+1.26%)
Feb 23, 2010 30.41 30.54 30.08 30.32 5,964,270 -0.07(-0.23%)
Feb 22, 2010 30.30 30.49 30.18 30.39 5,460,285 +0.12(+0.40%)
Feb 19, 2010 30.52 30.52 30.08 30.27 6,567,165 -0.26(-0.84%)
Feb 18, 2010 30.01 30.63 30.00 30.52 6,556,518 +0.46(+1.53%)
Feb 17, 2010 29.92 30.13 29.82 30.06 4,683,036 +0.21(+0.72%)
Feb 16, 2010 29.59 29.91 29.36 29.85 5,286,092 +0.36(+1.21%)
Feb 12, 2010 29.66 29.49 29.49 29.49 13,138,721 -0.25(-0.83%)
Feb 11, 2010 29.46 29.76 29.34 29.74 4,758,847 +0.19(+0.64%)
Feb 10, 2010 29.72 29.72 29.27 29.55 5,122,583 -0.13(-0.44%)
Feb 09, 2010 29.44 29.84 29.29 29.68 5,482,238 +0.40(+1.37%)
Feb 08, 2010 29.45 29.54 29.23 29.28 4,405,525 -0.06(-0.21%)
Feb 05, 2010 29.49 29.64 28.91 29.35 8,226,534 -0.15(-0.51%)
Feb 04, 2010 29.79 29.90 29.48 29.50 9,836,550 -0.43(-1.42%)
Feb 03, 2010 29.97 30.08 29.78 29.92 7,802,079 -0.09(-0.28%)
Feb 02, 2010 29.56 30.02 29.43 30.01 8,018,007 +0.71(+2.42%)
Feb 01, 2010 29.78 29.78 29.26 29.30 8,643,972 -0.33(-1.12%)
Jan 29, 2010 29.79 29.94 29.36 29.63 9,037,812 +0.01(+0.05%)
Jan 28, 2010 29.88 30.26 29.50 29.62 11,010,511 -0.15(-0.50%)
Jan 27, 2010 29.76 29.92 29.49 29.76 8,402,591 +0.00(+0.01%)
Jan 26, 2010 29.57 29.90 29.43 29.76 7,537,341 -0.03(-0.11%)
Jan 25, 2010 30.04 30.16 29.56 29.79 8,399,499 -0.09(-0.30%)
Jan 22, 2010 29.27 30.06 29.01 29.88 14,799,363 +0.61(+2.07%)
Jan 21, 2010 29.71 29.98 28.98 29.28 12,181,852 +0.11(+0.38%)
Jan 20, 2010 29.50 29.50 28.87 29.16 10,540,479 -0.51(-1.71%)
Jan 19, 2010 29.47 29.72 29.38 29.67 6,056,922 +0.22(+0.74%)
Jan 15, 2010 29.65 29.46 29.46 29.46 21,492,020 -0.15(-0.52%)
Jan 14, 2010 29.74 29.82 29.51 29.61 7,338,018 -0.24(-0.79%)
Jan 13, 2010 29.65 29.97 29.61 29.85 6,206,631 +0.14(+0.47%)
Jan 12, 2010 29.32 29.90 29.32 29.71 7,786,414 -0.17(-0.58%)
Jan 11, 2010 29.69 29.95 29.27 29.88 9,579,294 -0.13(-0.44%)
Jan 08, 2010 29.53 30.07 29.49 30.01 11,068,122 -0.55(-1.80%)
Jan 07, 2010 30.58 30.59 30.28 30.56 5,095,392 -0.12(-0.40%)
Jan 06, 2010 30.79 30.84 30.34 30.68 9,770,947 -0.07(-0.23%)
Jan 05, 2010 30.42 30.81 30.18 30.75 7,192,784 +0.25(+0.81%)
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.