Colgate-Palmolive (NY: CL )

77.78 -0.36 (-0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.80 29.21 28.63 28.82 39,850 -0.54(-1.85%)
Sep 29, 2010 29.53 29.62 29.30 29.36 6,123,488 -0.19(-0.63%)
Sep 28, 2010 29.68 29.69 29.37 29.55 8,355,091 -0.04(-0.15%)
Sep 27, 2010 29.34 29.69 29.30 29.60 6,357,638 +0.15(+0.52%)
Sep 24, 2010 29.49 29.62 29.30 29.44 7,684,172 +0.17(+0.59%)
Sep 23, 2010 29.27 29.41 29.11 29.27 6,702,000 -0.15(-0.50%)
Sep 22, 2010 29.44 29.57 29.38 29.42 7,103,468 -0.04(-0.13%)
Sep 21, 2010 29.30 29.62 29.20 29.45 11,467,483 +0.11(+0.38%)
Sep 20, 2010 28.94 29.42 28.93 29.34 8,687,677 +0.33(+1.14%)
Sep 17, 2010 29.01 29.03 28.75 29.01 12,001,226 +0.41(+1.44%)
Sep 15, 2010 28.29 28.70 28.17 28.60 6,988,207 +0.31(+1.11%)
Sep 14, 2010 28.13 28.42 28.13 28.28 7,849,306 +0.14(+0.51%)
Sep 13, 2010 28.31 28.34 28.09 28.14 5,850,944 -0.05(-0.17%)
Sep 10, 2010 28.03 28.27 28.01 28.19 9,552,926 +0.23(+0.83%)
Sep 09, 2010 28.14 28.20 27.89 27.96 5,714,977 -0.01(-0.04%)
Sep 08, 2010 28.11 28.12 27.81 27.97 6,869,012 -0.06(-0.23%)
Sep 07, 2010 28.01 28.40 27.94 28.03 1,394 -0.03(-0.12%)
Sep 03, 2010 28.13 28.21 27.79 28.07 9,809,706 +0.01(+0.03%)
Sep 02, 2010 28.08 28.16 27.94 28.06 746 -0.03(-0.12%)
Sep 01, 2010 28.03 28.24 27.90 28.09 7,773,402 +0.40(+1.44%)
Aug 31, 2010 27.71 28.06 27.64 27.70 60,270 -0.04(-0.14%)
Aug 30, 2010 27.79 27.98 27.73 27.73 6,510,998 -0.11(-0.39%)
Aug 27, 2010 27.84 27.92 27.42 27.84 9,256,060 -0.25(-0.88%)
Aug 26, 2010 28.09 28.39 27.72 28.09 533 -0.14(-0.49%)
Aug 25, 2010 28.13 28.34 28.09 28.23 6,472,366 -0.07(-0.25%)
Aug 24, 2010 27.99 28.48 27.99 28.30 1,744 -0.02(-0.07%)
Aug 23, 2010 28.57 28.72 28.29 28.32 6,325,025 -0.19(-0.67%)
Aug 20, 2010 28.66 28.78 28.46 28.51 7,186,098 -0.27(-0.94%)
Aug 19, 2010 28.74 28.85 28.55 28.78 1,744 -0.02(-0.06%)
Aug 18, 2010 28.61 28.91 28.54 28.80 5,069,818 +0.13(+0.46%)
Aug 17, 2010 28.66 28.79 28.50 28.67 5,174,324 +0.10(+0.37%)
Aug 16, 2010 28.46 28.61 28.31 28.56 6,176,838 -0.08(-0.29%)
Aug 13, 2010 28.64 28.94 28.61 28.64 6,407,505 -0.24(-0.82%)
Aug 12, 2010 28.52 28.99 28.46 28.88 7,537,402 +0.21(+0.72%)
Aug 11, 2010 28.95 29.01 28.67 28.67 7,953,786 +0.16(+0.58%)
Aug 10, 2010 28.51 29.47 28.42 28.51 266 -0.09(-0.31%)
Aug 09, 2010 28.82 28.85 28.43 28.60 8,937,235 -0.09(-0.30%)
Aug 06, 2010 28.69 28.86 28.51 28.69 9,426,672 -0.24(-0.82%)
Aug 05, 2010 29.27 29.32 28.85 28.92 8,807,856 -0.35(-1.19%)
Aug 04, 2010 29.29 29.45 29.25 29.27 5,687,311 -0.03(-0.10%)
Aug 03, 2010 29.21 29.38 29.11 29.30 9,353,587 -0.04(-0.14%)
Aug 02, 2010 29.84 29.84 29.29 29.34 14,979,630 -0.27(-0.92%)
Jul 30, 2010 29.62 29.80 29.18 29.62 23,929,834 +0.32(+1.10%)
Jul 29, 2010 29.62 29.86 28.75 29.29 125,360 -2.15(-6.84%)
Jul 28, 2010 31.45 31.75 31.32 31.45 1,042 -0.27(-0.86%)
Jul 27, 2010 31.72 31.76 31.24 31.72 11,192 +0.32(+1.01%)
Jul 26, 2010 31.27 31.49 31.19 31.40 3,946,017 +0.10(+0.32%)
Jul 23, 2010 30.95 31.31 30.85 31.30 4,346,466 +0.34(+1.09%)
Jul 22, 2010 31.16 31.26 30.88 30.96 7,242,475 +0.03(+0.08%)
Jul 21, 2010 31.34 31.37 30.80 30.94 6,144,448 -0.35(-1.12%)
Jul 20, 2010 31.29 31.30 30.76 31.29 5,196,138 +0.32(+1.03%)
Jul 19, 2010 30.98 31.14 30.85 30.97 5,108,683 +0.10(+0.34%)
Jul 16, 2010 30.86 31.01 30.63 30.86 6,353,536 -0.09(-0.28%)
Jul 15, 2010 30.98 31.10 30.74 30.95 4,523,472 -0.09(-0.30%)
Jul 14, 2010 30.91 31.06 30.73 31.04 18,044 +0.06(+0.19%)
Jul 13, 2010 31.04 31.11 30.87 30.98 5,549,876 +0.12(+0.37%)
Jul 12, 2010 30.50 30.92 30.47 30.86 8,147,161 +0.26(+0.84%)
Jul 09, 2010 30.61 30.72 30.44 30.61 5,716,044 +0.07(+0.23%)
Jul 08, 2010 30.28 30.58 30.22 30.54 13,838 +0.37(+1.21%)
Jul 07, 2010 29.49 30.18 29.31 30.17 7,343,311 +0.82(+2.81%)
Jul 06, 2010 29.51 29.56 29.12 29.35 5,032 +0.02(+0.06%)
Jul 02, 2010 29.33 29.56 29.21 29.33 5,257,467 -0.04(-0.15%)
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.