Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 32.16 32.47 32.05 32.43 5,204,478 +0.25(+0.77%)
Jun 29, 2011 31.93 32.24 31.90 32.18 6,270,603 +0.34(+1.07%)
Jun 28, 2011 31.83 31.89 31.73 31.84 4,297,316 +0.15(+0.48%)
Jun 27, 2011 31.77 31.84 31.69 31.69 6,176,107 -0.02(-0.06%)
Jun 24, 2011 31.94 32.10 31.62 31.70 9,202,112 -0.28(-0.87%)
Jun 23, 2011 32.26 32.26 31.67 31.98 10,942,270 -0.49(-1.51%)
Jun 22, 2011 32.92 33.07 32.46 32.47 7,429,530 -0.52(-1.56%)
Jun 21, 2011 33.15 33.15 32.75 32.99 8,773,533 -0.07(-0.21%)
Jun 20, 2011 32.88 33.12 32.82 33.06 9,440,797 +0.46(+1.40%)
Jun 17, 2011 32.24 32.65 32.15 32.60 11,431,102 +0.49(+1.51%)
Jun 16, 2011 31.93 32.18 31.83 32.12 7,705,143 +0.30(+0.94%)
Jun 15, 2011 31.97 32.18 31.70 31.82 7,878,670 -0.31(-0.97%)
Jun 14, 2011 31.73 32.22 31.66 32.13 8,910,387 +0.47(+1.48%)
Jun 13, 2011 31.44 31.74 31.27 31.66 8,228,195 +0.24(+0.76%)
Jun 10, 2011 31.20 31.55 31.13 31.42 8,887,235 -0.15(-0.47%)
Jun 09, 2011 31.33 31.67 31.29 31.57 6,029,190 +0.33(+1.06%)
Jun 08, 2011 31.15 31.32 31.02 31.24 5,793,017 +0.12(+0.38%)
Jun 07, 2011 31.30 31.41 31.12 31.12 5,969,813 -0.20(-0.64%)
Jun 06, 2011 31.20 31.46 31.11 31.32 5,482,731 +0.12(+0.38%)
Jun 03, 2011 31.40 31.53 31.13 31.20 6,872,412 -0.55(-1.74%)
May 24, 2011 31.90 31.93 31.66 31.76 4,087,866 -0.17(-0.55%)
May 23, 2011 31.98 32.12 31.78 31.93 5,689,862 -0.18(-0.55%)
May 20, 2011 32.19 32.27 32.07 32.11 4,779,174 -0.13(-0.40%)
May 19, 2011 32.03 32.26 31.96 32.24 4,841,764 +0.26(+0.80%)
May 18, 2011 32.02 32.06 31.73 31.98 6,414,113 -0.02(-0.07%)
May 17, 2011 31.79 32.10 31.79 32.01 5,480,494 +0.12(+0.37%)
May 16, 2011 32.12 32.21 31.87 31.89 6,521,518 -0.22(-0.69%)
May 13, 2011 32.23 32.33 32.02 32.11 7,217,576 -0.24(-0.76%)
May 12, 2011 31.54 32.45 31.46 32.35 9,981,647 +0.79(+2.52%)
May 11, 2011 31.57 31.75 31.47 31.56 5,737,479 -0.14(-0.46%)
May 10, 2011 31.55 31.77 31.55 31.70 5,285,818 +0.18(+0.56%)
May 09, 2011 31.50 31.60 31.34 31.53 4,414,220 +0.04(+0.12%)
May 06, 2011 31.66 31.70 31.39 31.49 5,529,574 -0.01(-0.02%)
May 05, 2011 31.69 31.76 31.44 31.50 7,214,538 -0.28(-0.88%)
May 04, 2011 31.37 31.85 31.30 31.77 13,276,347 +0.35(+1.12%)
May 03, 2011 31.24 31.46 31.20 31.42 6,776,670 +0.06(+0.18%)
May 02, 2011 31.33 31.39 31.31 31.37 6,976,473 +0.07(+0.24%)
Apr 29, 2011 31.04 31.53 31.04 31.29 13,286,391 +0.51(+1.66%)
Apr 28, 2011 29.96 30.88 29.68 30.78 12,367,562 +0.71(+2.36%)
Apr 27, 2011 30.04 30.17 29.90 30.07 6,561,953 +0.19(+0.63%)
Apr 26, 2011 29.70 29.99 29.68 29.88 9,140,603 +0.24(+0.81%)
Apr 25, 2011 29.70 29.78 29.60 29.64 5,859,906 -0.28(-0.93%)
Apr 21, 2011 29.99 30.12 29.83 29.92 5,650,252 -0.01(-0.05%)
Apr 20, 2011 30.25 30.25 29.87 29.93 7,614,817 -0.06(-0.18%)
Apr 19, 2011 29.95 30.05 29.82 29.99 7,549,931 +0.03(+0.09%)
Apr 18, 2011 29.98 30.09 29.87 29.96 5,686,268 -0.17(-0.56%)
Apr 15, 2011 30.13 30.19 30.04 30.13 8,973,354 -0.01(-0.04%)
Apr 14, 2011 30.00 30.26 29.93 30.14 9,109,528 +0.08(+0.28%)
Apr 13, 2011 30.42 30.45 30.05 30.06 7,236,781 -0.34(-1.13%)
Apr 12, 2011 30.06 30.84 29.99 30.40 12,657,013 +0.34(+1.14%)
Apr 11, 2011 29.87 30.10 29.87 30.06 5,726,574 +0.12(+0.41%)
Apr 08, 2011 30.05 30.14 29.82 29.94 5,395,960 -0.10(-0.34%)
Apr 07, 2011 30.07 30.09 29.84 30.04 6,601,407 +0.01(+0.04%)
Apr 06, 2011 29.84 30.08 29.78 30.03 7,856,043 +0.25(+0.85%)
Apr 05, 2011 29.77 29.88 29.56 29.78 4,717,994 -0.07(-0.22%)
Apr 04, 2011 29.69 29.88 29.67 29.84 3,541,897 +0.18(+0.62%)
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.