Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.35 45.87 45.03 45.71 4,365,273 +0.51(+1.12%)
Mar 27, 2013 45.11 45.29 44.95 45.20 2,756,258 -0.23(-0.51%)
Mar 26, 2013 44.46 45.45 44.46 45.43 4,032,642 +1.13(+2.55%)
Mar 25, 2013 44.44 44.57 44.19 44.30 4,253,603 -0.00(-0.01%)
Mar 22, 2013 44.05 44.53 43.89 44.31 5,811,680 +0.27(+0.62%)
Mar 21, 2013 44.19 44.37 44.03 44.03 3,023,556 -0.34(-0.78%)
Mar 20, 2013 43.70 44.46 43.70 44.38 4,454,177 +0.80(+1.83%)
Mar 19, 2013 43.41 43.64 43.36 43.58 5,303,883 +0.11(+0.25%)
Mar 18, 2013 43.23 43.55 43.11 43.47 5,031,366 +0.07(+0.16%)
Mar 15, 2013 43.74 43.80 43.40 43.40 10,914,615 -0.68(-1.55%)
Mar 14, 2013 44.51 44.53 44.04 44.08 5,923,262 -0.41(-0.92%)
Mar 13, 2013 44.56 44.60 44.39 44.49 2,982,169 -0.06(-0.14%)
Mar 12, 2013 44.80 44.82 44.53 44.56 3,163,850 -0.22(-0.50%)
Mar 11, 2013 44.86 44.91 44.63 44.78 3,436,458 -0.04(-0.09%)
Mar 08, 2013 44.86 44.90 44.53 44.82 3,833,943 +0.13(+0.29%)
Mar 07, 2013 45.20 45.20 44.65 44.69 4,801,323 +0.02(+0.05%)
Mar 06, 2013 44.86 44.90 44.47 44.67 3,129,121 -0.14(-0.31%)
Mar 05, 2013 44.62 44.99 44.57 44.81 3,735,451 +0.34(+0.76%)
Mar 04, 2013 44.18 44.49 44.09 44.47 2,937,560 +0.28(+0.64%)
Mar 01, 2013 44.18 44.31 43.91 44.19 4,539,944 -0.12(-0.28%)
Feb 28, 2013 44.63 44.77 44.31 44.31 5,044,711 -0.01(-0.03%)
Feb 27, 2013 43.97 44.50 43.69 44.32 5,171,250 +0.21(+0.48%)
Feb 26, 2013 43.72 44.20 43.56 44.11 7,315,969 -0.04(-0.09%)
Feb 25, 2013 44.24 44.81 44.05 44.15 6,382,217 +0.02(+0.04%)
Feb 22, 2013 43.80 44.22 43.69 44.13 4,807,644 +0.34(+0.78%)
Feb 21, 2013 43.28 44.00 43.18 43.79 5,706,647 +0.38(+0.87%)
Feb 20, 2013 43.37 43.76 43.35 43.41 4,229,025 +0.08(+0.18%)
Feb 19, 2013 42.66 43.39 42.57 43.34 7,049,268 +0.73(+1.72%)
Feb 15, 2013 42.09 42.72 42.09 42.61 6,969,645 +0.65(+1.56%)
Feb 14, 2013 41.68 42.11 41.65 41.95 4,425,668 +0.17(+0.40%)
Feb 13, 2013 41.93 41.95 41.58 41.78 4,250,931 -0.06(-0.14%)
Feb 12, 2013 41.98 42.01 41.74 41.84 3,712,810 -0.09(-0.22%)
Feb 11, 2013 41.88 42.19 41.68 41.94 4,834,185 -0.08(-0.18%)
Feb 08, 2013 42.62 42.92 41.99 42.01 9,873,508 -0.66(-1.54%)
Feb 07, 2013 42.53 42.68 42.34 42.67 4,087,134 +0.15(+0.35%)
Feb 06, 2013 42.28 42.55 41.98 42.52 5,606,293 +0.42(+0.99%)
Feb 04, 2013 42.15 42.37 42.07 42.11 4,259,581 -0.43(-1.01%)
Feb 01, 2013 42.15 42.57 42.00 42.54 6,240,422 +0.96(+2.30%)
Jan 31, 2013 41.88 43.02 41.34 41.58 11,968,841 -1.35(-3.14%)
Jan 30, 2013 42.97 43.13 42.78 42.93 3,730,819 -0.02(-0.05%)
Jan 29, 2013 42.58 42.98 42.37 42.95 4,195,713 +0.29(+0.69%)
Jan 28, 2013 42.67 42.78 42.30 42.66 4,116,046 +0.00(+0.00%)
Jan 25, 2013 42.61 42.76 42.37 42.66 3,712,148 +0.15(+0.35%)
Jan 24, 2013 42.32 42.65 42.31 42.51 4,256,767 +0.37(+0.88%)
Jan 23, 2013 41.91 42.16 41.80 42.14 2,909,203 +0.14(+0.32%)
Jan 22, 2013 41.84 42.00 41.72 42.00 3,357,565 +0.03(+0.06%)
Jan 18, 2013 41.88 41.97 41.67 41.97 3,562,779 +0.03(+0.06%)
Jan 17, 2013 41.72 42.08 41.65 41.95 2,442,742 +0.43(+1.03%)
Jan 16, 2013 41.35 41.58 41.21 41.52 1,897,127 +0.03(+0.08%)
Jan 15, 2013 41.32 41.55 41.13 41.48 2,903,444 -0.07(-0.18%)
Jan 14, 2013 41.32 41.63 41.20 41.56 1,901,420 +0.32(+0.78%)
Jan 11, 2013 41.42 41.55 41.19 41.23 2,638,819 -0.12(-0.28%)
Jan 10, 2013 40.93 41.35 40.83 41.35 3,274,282 +0.49(+1.19%)
Jan 09, 2013 40.95 41.06 40.77 40.87 2,556,507 -0.07(-0.18%)
Jan 08, 2013 40.78 40.94 40.72 40.94 2,302,265 +0.09(+0.23%)
Jan 07, 2013 41.30 41.30 40.76 40.85 3,640,596 -0.70(-1.69%)
Jan 04, 2013 41.08 41.61 41.08 41.55 3,253,596 +0.48(+1.16%)
Jan 03, 2013 40.89 41.14 40.81 41.07 3,843,031 +0.13(+0.33%)
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.