Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 46.77 47.02 46.39 46.40 4,990,169 -0.29(-0.61%)
Jul 30, 2013 46.81 47.03 46.43 46.69 4,217,974 +0.12(+0.27%)
Jul 29, 2013 46.49 46.78 46.39 46.56 3,860,993 -0.13(-0.28%)
Jul 26, 2013 46.08 46.70 45.84 46.70 5,190,113 +0.49(+1.06%)
Jul 25, 2013 45.49 46.42 45.34 46.21 5,883,365 +0.89(+1.97%)
Jul 24, 2013 45.34 45.46 45.11 45.32 5,077,541 +0.05(+0.10%)
Jul 23, 2013 45.42 45.56 45.13 45.27 3,389,591 -0.19(-0.41%)
Jul 22, 2013 45.64 45.78 45.30 45.46 2,975,731 -0.18(-0.39%)
Jul 19, 2013 45.32 45.66 45.15 45.63 4,046,272 +0.33(+0.72%)
Jul 18, 2013 44.95 45.45 44.85 45.31 4,209,417 +0.39(+0.87%)
Jul 17, 2013 45.15 45.24 44.75 44.91 3,084,125 -0.15(-0.32%)
Jul 16, 2013 45.24 45.31 44.76 45.06 3,982,418 -0.26(-0.58%)
Jul 15, 2013 45.65 45.67 45.14 45.32 4,285,731 -0.25(-0.54%)
Jul 12, 2013 45.45 45.64 45.21 45.57 3,440,692 +0.15(+0.32%)
Jul 11, 2013 45.65 45.74 45.18 45.42 5,570,246 +0.25(+0.56%)
Jul 10, 2013 45.45 45.67 45.07 45.17 3,160,121 -0.28(-0.61%)
Jul 09, 2013 45.49 45.65 45.32 45.45 3,784,366 +0.31(+0.68%)
Jul 08, 2013 44.68 45.18 44.68 45.14 3,234,120 +0.55(+1.24%)
Jul 05, 2013 44.69 44.86 44.01 44.58 3,246,295 +0.03(+0.07%)
Jul 03, 2013 44.34 44.65 44.07 44.55 3,172,817 +0.08(+0.17%)
Jul 02, 2013 44.65 44.85 44.31 44.48 4,355,089 -0.18(-0.40%)
Jul 01, 2013 44.38 45.20 44.37 44.65 4,837,690 +0.51(+1.15%)
Jun 28, 2013 44.00 44.44 43.77 44.14 7,152,406 -0.08(-0.17%)
Jun 27, 2013 44.31 44.56 44.03 44.22 3,871,981 +0.30(+0.68%)
Jun 26, 2013 43.75 44.08 43.47 43.92 5,360,381 +0.60(+1.39%)
Jun 25, 2013 43.53 43.66 43.04 43.32 5,389,665 +0.05(+0.12%)
Jun 24, 2013 43.37 43.72 42.74 43.27 5,734,732 -0.51(-1.16%)
Jun 21, 2013 43.45 43.99 43.16 43.77 7,806,112 +0.72(+1.68%)
Jun 20, 2013 44.38 44.48 42.91 43.05 9,796,626 -1.64(-3.67%)
Jun 19, 2013 45.98 46.08 44.68 44.69 5,524,100 -1.31(-2.85%)
Jun 18, 2013 46.00 46.17 45.83 46.00 4,097,119 +0.05(+0.10%)
Jun 17, 2013 45.54 46.17 45.49 45.96 4,833,492 +0.63(+1.39%)
Jun 14, 2013 45.08 45.47 44.85 45.32 4,021,904 +0.28(+0.62%)
Jun 13, 2013 44.78 45.19 44.07 45.05 3,266,518 +0.23(+0.52%)
Jun 12, 2013 45.45 45.85 44.81 44.81 3,043,080 -0.35(-0.78%)
Jun 11, 2013 45.04 45.65 44.74 45.17 3,035,387 -0.15(-0.34%)
Jun 10, 2013 45.68 45.73 45.20 45.32 3,517,296 -0.22(-0.47%)
Jun 07, 2013 45.08 45.57 45.02 45.54 3,867,583 +0.82(+1.83%)
Jun 06, 2013 44.54 44.86 43.97 44.72 5,012,529 +0.11(+0.24%)
Jun 05, 2013 45.25 45.28 44.61 44.61 3,354,529 -0.75(-1.65%)
Jun 04, 2013 45.31 45.63 44.88 45.36 3,980,307 +0.21(+0.46%)
Jun 03, 2013 44.62 45.21 44.32 45.15 5,323,474 +0.59(+1.31%)
May 31, 2013 45.79 45.82 44.56 44.57 6,143,043 -1.38(-3.00%)
May 30, 2013 46.04 46.31 45.72 45.95 3,842,619 +0.04(+0.08%)
May 29, 2013 47.07 47.14 45.77 45.91 5,818,838 -1.58(-3.33%)
May 28, 2013 47.67 47.97 47.30 47.49 3,526,273 +0.35(+0.75%)
May 24, 2013 46.90 47.24 46.60 47.13 2,279,768 +0.15(+0.33%)
May 23, 2013 47.06 47.26 46.90 46.98 4,056,327 -0.34(-0.72%)
May 22, 2013 47.39 47.87 47.17 47.32 3,971,144 -0.13(-0.28%)
May 21, 2013 47.47 47.84 47.15 47.45 3,758,467 +0.02(+0.05%)
May 20, 2013 47.80 47.81 47.33 47.43 3,013,278 -0.38(-0.79%)
May 17, 2013 47.88 48.08 47.60 47.80 5,384,777 -0.26(-0.55%)
May 16, 2013 48.01 48.31 47.74 48.07 3,994,291 +0.08(+0.17%)
May 15, 2013 47.33 48.06 47.26 47.99 19,442,390 +1.40(+3.01%)
May 13, 2013 46.54 46.69 46.36 46.58 2,387,126 +0.07(+0.16%)
May 10, 2013 46.43 46.61 46.27 46.51 3,224,400 +0.20(+0.44%)
May 09, 2013 46.36 46.51 46.15 46.31 3,926,056 -0.13(-0.27%)
May 08, 2013 46.29 46.50 46.17 46.43 2,712,380 +0.07(+0.16%)
May 07, 2013 46.38 46.43 46.17 46.36 3,449,068 +0.05(+0.11%)
May 06, 2013 46.68 46.72 46.24 46.31 2,332,188 -0.37(-0.78%)
May 03, 2013 46.72 46.81 46.51 46.68 2,752,378 +0.16(+0.35%)
May 02, 2013 45.91 46.66 45.75 46.51 3,039,658 +0.61(+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.