Colgate-Palmolive (NY: CL )

70.59 -0.52 (-0.73%)
Streaming Delayed Price Updated: 9:50 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 53.08 53.26 52.88 53.16 2,698,822 +0.25(+0.47%)
Aug 30, 2012 52.98 53.06 52.90 52.91 1,894,502 -0.31(-0.58%)
Aug 29, 2012 53.38 53.45 53.18 53.22 2,672,140 +0.32(+0.60%)
Aug 27, 2012 52.76 53.00 52.63 52.90 2,283,232 +0.02(+0.03%)
Aug 24, 2012 52.45 52.95 52.25 52.88 2,335,614 +0.53(+1.01%)
Aug 23, 2012 52.66 52.74 52.33 52.35 1,942,730 -0.33(-0.63%)
Aug 22, 2012 52.66 52.87 52.50 52.69 1,870,546 -0.16(-0.31%)
Aug 21, 2012 52.94 53.20 52.70 52.85 2,243,724 -0.12(-0.24%)
Aug 20, 2012 53.09 53.18 52.63 52.98 2,601,452 -0.12(-0.22%)
Aug 17, 2012 53.05 53.20 52.94 53.09 2,991,954 +0.18(+0.33%)
Aug 16, 2012 52.69 52.97 52.56 52.91 2,100,182 +0.16(+0.31%)
Aug 15, 2012 52.53 53.26 52.50 52.75 3,286,196 +0.04(+0.08%)
Aug 14, 2012 52.73 52.91 52.53 52.71 2,427,904 -0.06(-0.12%)
Aug 13, 2012 52.50 52.83 52.39 52.77 2,172,826 +0.09(+0.17%)
Aug 10, 2012 52.38 52.73 52.36 52.69 2,467,100 +0.21(+0.40%)
Aug 09, 2012 52.53 52.70 52.38 52.48 3,117,494 -0.16(-0.30%)
Aug 08, 2012 52.42 52.70 52.34 52.63 3,279,858 +0.20(+0.37%)
Aug 07, 2012 53.30 53.52 52.41 52.44 4,507,514 -0.73(-1.38%)
Aug 06, 2012 53.19 53.47 52.98 53.17 2,405,626 -0.05(-0.10%)
Aug 03, 2012 53.27 53.74 53.08 53.23 3,599,374 +0.54(+1.03%)
Aug 02, 2012 52.94 53.19 52.39 52.69 4,284,188 -0.61(-1.15%)
Aug 01, 2012 53.91 54.92 53.13 53.30 3,948,518 -0.38(-0.71%)
Jul 31, 2012 53.62 53.86 53.43 53.68 3,464,962 -0.05(-0.10%)
Jul 30, 2012 53.63 54.25 53.58 53.73 3,473,398 +0.15(+0.28%)
Jul 27, 2012 52.41 53.84 52.34 53.59 6,594,694 +0.40(+0.74%)
Jul 26, 2012 52.38 53.42 52.06 53.19 5,621,470 +2.06(+4.04%)
Jul 25, 2012 51.18 51.40 50.80 51.12 3,331,088 +0.08(+0.15%)
Jul 24, 2012 51.40 51.42 50.76 51.05 3,574,334 -0.35(-0.67%)
Jul 23, 2012 51.61 51.91 51.30 51.40 2,994,640 -0.55(-1.07%)
Jul 20, 2012 52.45 52.66 51.84 51.95 5,090,214 -0.86(-1.63%)
Jul 19, 2012 52.64 52.93 52.27 52.81 3,060,852 +0.17(+0.32%)
Jul 18, 2012 52.49 53.03 52.38 52.64 2,789,024 +0.06(+0.11%)
Jul 17, 2012 52.38 52.73 52.31 52.58 2,958,236 +0.39(+0.76%)
Jul 16, 2012 52.54 52.73 52.17 52.19 3,687,408 -0.54(-1.03%)
Jul 13, 2012 51.85 52.88 51.85 52.73 2,849,042 +0.92(+1.79%)
Jul 12, 2012 51.84 52.03 51.48 51.80 3,585,838 -0.11(-0.21%)
Jul 11, 2012 52.08 52.08 51.69 51.91 3,325,224 -0.04(-0.07%)
Jul 10, 2012 52.24 52.26 51.85 51.95 2,585,298 -0.18(-0.35%)
Jul 09, 2012 52.28 52.30 51.89 52.13 2,553,666 -0.02(-0.03%)
Jul 06, 2012 52.05 52.31 51.96 52.15 1,957,830 -0.18(-0.34%)
Jul 05, 2012 52.21 52.50 51.96 52.33 2,461,148 +0.02(+0.04%)
Jul 03, 2012 51.85 52.58 51.76 52.30 2,090,314 +0.45(+0.86%)
Jul 02, 2012 51.70 51.91 51.50 51.86 3,447,896 -0.19(-0.37%)
Jun 29, 2012 51.37 52.16 50.98 52.05 5,331,928 +1.05(+2.07%)
Jun 28, 2012 50.56 51.00 50.47 50.99 2,935,582 +0.24(+0.48%)
Jun 27, 2012 50.14 50.80 50.13 50.75 2,985,516 +0.70(+1.40%)
Jun 26, 2012 49.83 50.27 49.74 50.05 3,040,470 +0.39(+0.79%)
Jun 25, 2012 49.59 49.77 49.50 49.66 3,051,704 -0.29(-0.58%)
Jun 22, 2012 49.96 50.25 49.90 49.95 6,390,362 +0.23(+0.45%)
Jun 21, 2012 50.45 50.45 49.72 49.73 3,445,878 -0.64(-1.27%)
Jun 20, 2012 50.09 50.37 49.81 50.37 5,206,184 -0.28(-0.56%)
Jun 19, 2012 50.82 50.98 50.51 50.65 3,321,644 -0.19(-0.36%)
Jun 18, 2012 50.70 50.88 50.45 50.84 3,005,518 +0.07(+0.14%)
Jun 15, 2012 50.80 50.97 50.66 50.77 4,116,064 +0.11(+0.21%)
Jun 14, 2012 50.23 50.73 50.13 50.66 3,255,094 +0.55(+1.11%)
Jun 13, 2012 49.80 50.27 49.67 50.10 3,332,930 +0.08(+0.16%)
Jun 12, 2012 49.99 50.09 49.65 50.02 3,719,676 +0.03(+0.06%)
Jun 11, 2012 50.27 50.34 49.94 49.99 3,559,772 -0.09(-0.18%)
Jun 08, 2012 49.40 50.15 49.38 50.09 3,109,564 +0.71(+1.44%)
Jun 07, 2012 49.37 49.70 49.30 49.38 3,901,530 +0.21(+0.43%)
Jun 06, 2012 48.73 49.16 48.55 49.16 4,057,836 +0.54(+1.11%)
Jun 05, 2012 48.52 48.74 48.19 48.62 3,095,156 +0.04(+0.08%)
Jun 04, 2012 48.24 48.65 48.10 48.59 3,371,226 +0.34(+0.72%)
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.