Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 48.48 48.75 48.09 48.11 4,813,340 -0.30(-0.61%)
Jul 30, 2013 48.53 48.76 48.14 48.40 4,068,508 +0.13(+0.27%)
Jul 29, 2013 48.20 48.50 48.09 48.27 3,724,177 -0.14(-0.28%)
Jul 26, 2013 47.78 48.42 47.53 48.41 5,006,200 +0.51(+1.06%)
Jul 25, 2013 47.17 48.13 47.00 47.90 5,674,886 +0.92(+1.97%)
Jul 24, 2013 47.00 47.13 46.76 46.98 4,897,617 +0.05(+0.10%)
Jul 23, 2013 47.09 47.24 46.79 46.93 3,269,480 -0.19(-0.41%)
Jul 22, 2013 47.32 47.46 46.96 47.13 2,870,285 -0.18(-0.39%)
Jul 19, 2013 46.98 47.34 46.80 47.31 3,902,891 +0.34(+0.72%)
Jul 18, 2013 46.60 47.12 46.50 46.97 4,060,254 +0.41(+0.87%)
Jul 17, 2013 46.81 46.90 46.39 46.56 2,974,838 -0.15(-0.32%)
Jul 16, 2013 46.90 46.97 46.41 46.72 3,841,298 -0.27(-0.58%)
Jul 15, 2013 47.32 47.35 46.80 46.99 4,133,864 -0.26(-0.54%)
Jul 12, 2013 47.12 47.32 46.87 47.24 3,318,769 +0.15(+0.32%)
Jul 11, 2013 47.32 47.42 46.84 47.09 5,372,861 +0.26(+0.56%)
Jul 10, 2013 47.12 47.35 46.72 46.83 3,048,140 -0.29(-0.61%)
Jul 09, 2013 47.16 47.32 46.99 47.12 3,650,265 +0.32(+0.68%)
Jul 08, 2013 46.32 46.84 46.32 46.80 3,119,517 +0.58(+1.24%)
Jul 05, 2013 46.33 46.51 45.62 46.22 3,131,261 +0.03(+0.07%)
Jul 03, 2013 45.97 46.29 45.69 46.19 3,060,387 +0.08(+0.17%)
Jul 02, 2013 46.29 46.49 45.93 46.11 4,200,764 -0.18(-0.40%)
Jul 01, 2013 46.01 46.86 46.00 46.29 4,666,264 +0.53(+1.15%)
Jun 28, 2013 45.61 46.07 45.37 45.77 6,898,957 -0.08(-0.17%)
Jun 27, 2013 45.94 46.20 45.65 45.85 3,734,775 +0.31(+0.68%)
Jun 26, 2013 45.36 45.69 45.07 45.53 5,170,433 +0.62(+1.39%)
Jun 25, 2013 45.13 45.26 44.62 44.91 5,198,680 +0.06(+0.12%)
Jun 24, 2013 44.96 45.33 44.31 44.86 5,531,519 -0.53(-1.16%)
Jun 21, 2013 45.05 45.61 44.74 45.38 7,529,497 +0.75(+1.68%)
Jun 20, 2013 46.01 46.11 44.49 44.63 9,449,477 -1.70(-3.67%)
Jun 19, 2013 47.67 47.77 46.32 46.33 5,328,351 -1.36(-2.85%)
Jun 18, 2013 47.69 47.87 47.52 47.69 3,951,935 +0.05(+0.10%)
Jun 17, 2013 47.21 47.87 47.16 47.64 4,662,214 +0.66(+1.39%)
Jun 14, 2013 46.74 47.14 46.50 46.99 3,879,386 +0.29(+0.62%)
Jun 13, 2013 46.43 46.85 45.69 46.70 3,150,767 +0.24(+0.52%)
Jun 12, 2013 47.12 47.53 46.45 46.46 2,935,247 -0.37(-0.78%)
Jun 11, 2013 46.69 47.32 46.38 46.83 2,927,826 -0.16(-0.34%)
Jun 10, 2013 47.36 47.41 46.86 46.99 3,392,659 -0.22(-0.47%)
Jun 07, 2013 46.74 47.24 46.67 47.21 3,730,533 +0.85(+1.83%)
Jun 06, 2013 46.17 46.51 45.59 46.37 4,834,907 +0.11(+0.24%)
Jun 05, 2013 46.92 46.95 46.25 46.25 3,235,660 -0.77(-1.65%)
Jun 04, 2013 46.97 47.31 46.53 47.03 3,839,263 +0.22(+0.46%)
Jun 03, 2013 46.26 46.87 45.95 46.81 5,134,834 +0.61(+1.31%)
May 31, 2013 47.47 47.50 46.20 46.21 5,925,361 -1.43(-3.00%)
May 30, 2013 47.73 48.01 47.40 47.64 3,706,454 +0.04(+0.08%)
May 29, 2013 48.80 48.87 47.45 47.60 5,612,644 -1.64(-3.33%)
May 28, 2013 49.42 49.73 49.04 49.23 3,401,318 +0.37(+0.75%)
May 24, 2013 48.63 48.98 48.31 48.87 2,198,983 +0.16(+0.33%)
May 23, 2013 48.79 48.99 48.63 48.71 3,912,588 -0.35(-0.72%)
May 22, 2013 49.13 49.63 48.91 49.06 3,830,424 -0.14(-0.28%)
May 21, 2013 49.21 49.59 48.88 49.19 3,625,283 +0.02(+0.05%)
May 20, 2013 49.56 49.57 49.07 49.17 2,906,501 -0.39(-0.79%)
May 17, 2013 49.64 49.85 49.35 49.56 5,193,964 -0.27(-0.55%)
May 16, 2013 49.78 50.09 49.49 49.83 3,852,751 +0.08(+0.17%)
May 15, 2013 49.07 49.82 48.99 49.75 18,753,438 +1.45(+3.01%)
May 13, 2013 48.25 48.41 48.06 48.29 2,302,537 +0.08(+0.16%)
May 10, 2013 48.13 48.32 47.98 48.22 3,110,142 +0.21(+0.44%)
May 09, 2013 48.07 48.21 47.85 48.01 3,786,934 -0.13(-0.27%)
May 08, 2013 47.99 48.21 47.87 48.14 2,616,265 +0.08(+0.16%)
May 07, 2013 48.08 48.13 47.86 48.06 3,326,848 +0.05(+0.11%)
May 06, 2013 48.39 48.44 47.94 48.01 2,249,546 -0.38(-0.78%)
May 03, 2013 48.44 48.53 48.22 48.39 2,654,845 +0.17(+0.35%)
May 02, 2013 47.60 48.37 47.44 48.22 2,931,946 +0.64(+1.33%)
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.