Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 43.00 43.03 42.67 42.80 3,033,086 -0.23(-0.55%)
May 23, 2011 43.09 43.28 42.84 43.03 4,221,724 -0.24(-0.55%)
May 20, 2011 43.39 43.49 43.23 43.27 3,546,018 -0.18(-0.40%)
May 19, 2011 43.17 43.48 43.08 43.45 3,592,458 +0.35(+0.80%)
May 18, 2011 43.15 43.22 42.77 43.10 4,759,098 -0.03(-0.07%)
May 17, 2011 42.85 43.26 42.85 43.13 4,066,378 +0.16(+0.37%)
May 16, 2011 43.29 43.41 42.95 42.98 4,838,790 -0.30(-0.69%)
May 13, 2011 43.44 43.57 43.15 43.27 5,355,246 -0.33(-0.76%)
May 12, 2011 42.51 43.73 42.41 43.60 7,406,112 +1.07(+2.52%)
May 11, 2011 42.55 42.80 42.41 42.53 4,257,054 -0.20(-0.46%)
May 10, 2011 42.52 42.81 42.52 42.73 3,921,934 +0.24(+0.56%)
May 09, 2011 42.45 42.59 42.24 42.49 3,275,232 +0.05(+0.12%)
May 06, 2011 42.66 42.73 42.30 42.44 4,102,794 -0.01(-0.02%)
May 05, 2011 42.71 42.80 42.38 42.45 5,352,992 -0.38(-0.88%)
May 04, 2011 42.28 42.93 42.19 42.83 9,850,690 +0.48(+1.12%)
May 03, 2011 42.10 42.41 42.05 42.35 5,028,106 +0.08(+0.18%)
May 02, 2011 42.23 42.30 42.20 42.27 5,176,354 +0.10(+0.24%)
Apr 29, 2011 41.84 42.50 41.84 42.17 9,858,142 +0.69(+1.66%)
Apr 28, 2011 40.38 41.62 40.00 41.48 9,176,396 +0.95(+2.36%)
Apr 27, 2011 40.48 40.66 40.30 40.53 4,868,792 +0.26(+0.63%)
Apr 26, 2011 40.03 40.41 40.00 40.27 6,782,080 +0.32(+0.81%)
Apr 25, 2011 40.02 40.14 39.90 39.95 4,347,892 -0.38(-0.93%)
Apr 21, 2011 40.41 40.59 40.20 40.33 4,192,334 -0.31(-0.76%)
Apr 20, 2011 41.06 41.06 40.55 40.63 5,609,664 -0.08(-0.18%)
Apr 19, 2011 40.66 40.78 40.47 40.71 5,561,864 +0.04(+0.09%)
Apr 18, 2011 40.70 40.84 40.55 40.67 4,188,946 -0.23(-0.56%)
Apr 15, 2011 40.90 40.98 40.77 40.91 6,610,468 -0.02(-0.04%)
Apr 14, 2011 40.72 41.08 40.63 40.92 6,710,784 +0.12(+0.28%)
Apr 13, 2011 41.29 41.34 40.80 40.80 5,331,174 -0.47(-1.13%)
Apr 12, 2011 40.81 41.86 40.71 41.27 9,324,136 +0.47(+1.14%)
Apr 11, 2011 40.55 40.86 40.55 40.80 4,218,638 +0.16(+0.41%)
Apr 08, 2011 40.80 40.92 40.48 40.64 3,975,082 -0.14(-0.34%)
Apr 07, 2011 40.82 40.84 40.50 40.78 4,863,108 +0.02(+0.04%)
Apr 06, 2011 40.50 40.83 40.42 40.77 5,787,370 +0.34(+0.85%)
Apr 05, 2011 40.41 40.55 40.13 40.42 3,475,640 -0.09(-0.22%)
Apr 04, 2011 40.30 40.56 40.27 40.51 2,609,236 +0.25(+0.62%)
Apr 01, 2011 40.50 40.67 40.16 40.26 4,522,022 -0.12(-0.30%)
Mar 31, 2011 40.53 40.68 40.31 40.38 4,149,124 -0.22(-0.55%)
Mar 30, 2011 40.60 40.60 40.60 40.60 4,425,872 +0.39(+0.98%)
Mar 29, 2011 40.13 40.38 40.12 40.21 4,511,076 -0.03(-0.09%)
Mar 28, 2011 40.07 40.47 40.07 40.24 6,445,828 +0.17(+0.42%)
Mar 25, 2011 39.73 40.25 39.67 40.08 4,328,402 -0.07(-0.19%)
Mar 24, 2011 39.34 40.17 39.20 40.15 7,162,838 +1.00(+2.57%)
Mar 23, 2011 39.21 39.40 38.94 39.15 5,456,732 -0.07(-0.18%)
Mar 22, 2011 39.20 39.58 39.09 39.22 4,964,060 +0.01(+0.03%)
Mar 21, 2011 38.95 39.26 38.92 39.20 6,729,358 +0.73(+1.90%)
Mar 18, 2011 38.62 38.67 38.20 38.48 8,788,438 +0.12(+0.33%)
Mar 17, 2011 38.67 38.78 38.27 38.35 6,287,512 +0.03(+0.08%)
Mar 16, 2011 38.53 38.55 38.30 38.32 7,688,016 -0.31(-0.82%)
Mar 15, 2011 38.66 38.86 38.62 38.63 6,433,388 -0.50(-1.28%)
Mar 14, 2011 39.35 39.44 38.97 39.13 5,190,872 -0.46(-1.15%)
Mar 11, 2011 39.30 39.70 39.20 39.59 3,776,514 +0.10(+0.25%)
Mar 10, 2011 39.34 39.65 39.21 39.49 5,692,566 -0.01(-0.03%)
Mar 09, 2011 38.95 39.51 38.95 39.50 3,784,522 +0.41(+1.04%)
Mar 08, 2011 38.94 39.18 38.77 39.09 5,981,078 +0.32(+0.84%)
Mar 07, 2011 38.76 38.86 38.55 38.77 5,570,768 +0.02(+0.05%)
Mar 04, 2011 39.02 39.09 38.62 38.75 6,096,558 -0.28(-0.73%)
Mar 03, 2011 38.90 39.18 38.75 39.03 5,617,588 +0.40(+1.04%)
Mar 02, 2011 38.91 38.92 38.58 38.63 5,766,842 -0.19(-0.48%)
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.