Skip to main content

Colgate-Palmolive (NY: CL )

90.00 +0.05 (+0.05%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.69 37.69 37.32 37.42 6,431,482 -0.20(-0.54%)
May 30, 2012 37.68 37.86 37.48 37.62 7,133,159 -0.20(-0.53%)
May 29, 2012 37.74 37.87 37.59 37.82 3,672,993 +0.21(+0.57%)
May 25, 2012 37.81 37.93 37.56 37.61 3,259,648 -0.13(-0.33%)
May 24, 2012 37.47 37.93 37.47 37.73 4,598,734 +0.28(+0.75%)
May 23, 2012 37.61 37.71 37.19 37.45 6,024,873 -0.30(-0.81%)
May 22, 2012 37.73 38.11 37.67 37.76 5,885,535 +0.09(+0.23%)
May 21, 2012 37.68 37.69 37.30 37.67 6,528,314 +0.06(+0.17%)
May 18, 2012 38.11 38.15 37.50 37.60 7,947,893 -0.39(-1.02%)
May 17, 2012 38.52 38.59 37.99 37.99 5,594,917 -0.57(-1.49%)
May 16, 2012 38.50 38.80 38.45 38.57 5,385,342 +0.11(+0.28%)
May 15, 2012 37.94 38.76 37.93 38.46 17,465,406 +0.77(+2.05%)
May 14, 2012 37.59 37.82 37.59 37.69 4,183,112 -0.11(-0.30%)
May 11, 2012 37.87 37.99 37.80 37.80 5,483,463 -0.13(-0.34%)
May 10, 2012 37.89 38.06 37.73 37.93 6,083,903 +0.22(+0.58%)
May 09, 2012 37.52 37.94 37.52 37.71 5,018,369 -0.04(-0.10%)
May 08, 2012 37.80 37.86 37.62 37.75 4,578,910 -0.16(-0.42%)
May 07, 2012 37.77 37.98 37.68 37.91 4,466,749 +0.18(+0.47%)
May 04, 2012 38.12 38.12 37.72 37.73 4,492,839 -0.33(-0.86%)
May 03, 2012 38.12 38.37 37.97 38.06 6,218,389 -0.14(-0.36%)
May 02, 2012 37.76 38.20 37.72 38.20 4,870,565 +0.48(+1.26%)
May 01, 2012 37.67 37.91 37.51 37.72 4,726,295 +0.06(+0.16%)
Apr 30, 2012 37.36 37.66 37.32 37.66 5,470,212 +0.21(+0.57%)
Apr 27, 2012 37.59 37.65 37.33 37.45 7,077,500 -0.41(-1.10%)
Apr 26, 2012 37.90 38.00 37.50 37.86 4,671,593 -0.04(-0.11%)
Apr 25, 2012 37.55 37.97 37.46 37.90 6,533,993 +0.44(+1.17%)
Apr 24, 2012 37.30 37.50 37.20 37.47 3,888,698 +0.27(+0.73%)
Apr 23, 2012 37.37 37.37 37.01 37.20 4,260,106 -0.44(-1.17%)
Apr 20, 2012 37.23 37.68 37.23 37.64 5,340,228 +0.50(+1.35%)
Apr 19, 2012 37.33 37.36 36.97 37.14 4,667,935 -0.12(-0.33%)
Apr 18, 2012 37.15 37.36 37.03 37.26 3,507,023 -0.03(-0.09%)
Apr 17, 2012 37.09 37.34 36.86 37.29 4,634,895 +0.35(+0.94%)
Apr 16, 2012 36.89 37.14 36.83 36.94 17,425,704 +0.17(+0.47%)
Apr 13, 2012 36.86 37.04 36.59 36.77 16,870,182 -0.09(-0.24%)
Apr 12, 2012 36.47 36.93 36.45 36.86 19,568,766 +0.34(+0.93%)
Apr 11, 2012 36.68 36.84 36.52 36.52 9,313,755 +0.14(+0.38%)
Apr 10, 2012 36.60 36.62 36.26 36.38 6,254,772 -0.33(-0.90%)
Apr 09, 2012 36.94 36.94 36.64 36.70 4,987,282 -0.42(-1.14%)
Apr 05, 2012 36.99 37.17 36.79 37.13 5,708,922 +0.12(+0.32%)
Apr 04, 2012 36.91 37.16 36.90 37.01 4,679,898 -0.14(-0.39%)
Apr 03, 2012 37.25 37.35 37.06 37.15 6,450,425 -0.08(-0.21%)
Apr 02, 2012 36.95 37.24 36.94 37.23 6,920,725 +0.25(+0.68%)
Mar 30, 2012 36.69 37.04 36.66 36.98 7,967,962 +0.41(+1.13%)
Mar 29, 2012 36.18 36.64 36.13 36.57 6,350,646 +0.24(+0.67%)
Mar 28, 2012 36.48 36.52 36.25 36.33 5,419,860 -0.25(-0.68%)
Mar 27, 2012 36.69 36.80 36.55 36.58 3,916,444 -0.04(-0.10%)
Mar 26, 2012 36.40 36.63 36.34 36.62 4,028,220 +0.33(+0.91%)
Mar 23, 2012 36.39 36.44 36.17 36.29 3,950,224 -0.13(-0.35%)
Mar 22, 2012 36.24 36.45 36.21 36.42 3,923,846 +0.04(+0.11%)
Mar 21, 2012 36.13 36.46 36.13 36.38 5,139,269 +0.20(+0.54%)
Mar 20, 2012 35.89 36.34 35.89 36.18 3,924,875 +0.11(+0.29%)
Mar 19, 2012 36.08 36.14 35.86 36.07 5,217,030 +0.22(+0.61%)
Mar 16, 2012 36.11 36.18 35.77 35.85 8,128,985 -0.24(-0.66%)
Mar 15, 2012 35.87 36.19 35.87 36.09 4,171,923 +0.10(+0.28%)
Mar 14, 2012 35.99 36.21 35.96 35.99 4,695,280 -0.03(-0.08%)
Mar 13, 2012 35.86 36.03 35.72 36.02 5,711,949 +0.28(+0.79%)
Mar 12, 2012 35.68 35.79 35.55 35.74 3,920,536 +0.19(+0.53%)
Mar 09, 2012 35.47 35.59 35.29 35.55 4,157,879 +0.02(+0.04%)
Mar 08, 2012 35.33 35.54 35.28 35.53 3,656,903 +0.42(+1.20%)
Mar 07, 2012 35.28 35.38 34.99 35.11 5,329,271 -0.19(-0.55%)
Mar 06, 2012 35.34 35.48 35.12 35.30 6,781,653 -0.00(-0.01%)
Mar 05, 2012 35.18 35.38 35.16 35.31 3,086,539 +0.06(+0.16%)
Mar 02, 2012 35.10 35.28 35.07 35.25 3,343,652 +0.13(+0.38%)
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.