Colgate-Palmolive (NY: CL )

75.14 USD -0.36 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 44.51 44.99 44.32 44.34 5,520,774 -0.43(-0.96%)
Sep 29, 2011 44.80 45.15 44.10 44.77 5,136,684 +0.40(+0.91%)
Sep 28, 2011 45.12 45.50 44.31 44.37 7,382,158 -1.17(-2.57%)
Sep 27, 2011 46.03 46.43 45.38 45.53 5,937,392 +0.09(+0.20%)
Sep 26, 2011 44.79 45.66 44.78 45.45 6,402,212 +0.99(+2.22%)
Sep 23, 2011 43.69 44.62 43.50 44.46 6,220,568 +0.75(+1.73%)
Sep 22, 2011 44.42 44.62 42.87 43.71 12,041,062 -1.29(-2.87%)
Sep 21, 2011 46.95 46.97 44.99 44.99 8,198,828 -1.99(-4.23%)
Sep 20, 2011 46.72 47.45 46.67 46.98 4,885,360 +0.32(+0.69%)
Sep 19, 2011 46.26 46.78 46.15 46.66 5,025,806 -0.16(-0.34%)
Sep 16, 2011 45.88 46.87 45.88 46.82 8,423,726 +0.67(+1.46%)
Sep 15, 2011 45.99 46.16 45.47 46.15 5,005,336 +0.45(+0.98%)
Sep 14, 2011 44.76 46.11 44.73 45.70 8,184,886 +0.97(+2.16%)
Sep 13, 2011 43.97 44.89 43.55 44.73 5,570,140 +0.87(+1.98%)
Sep 12, 2011 44.26 44.35 43.12 43.86 7,486,372 -0.62(-1.39%)
Sep 09, 2011 44.99 45.07 44.31 44.48 5,230,508 -0.75(-1.66%)
Sep 08, 2011 45.60 46.00 45.20 45.23 7,281,914 -0.67(-1.47%)
Sep 07, 2011 44.92 45.91 44.85 45.90 6,716,584 +1.41(+3.17%)
Sep 06, 2011 43.46 44.58 43.46 44.49 6,368,756 +0.24(+0.53%)
Sep 02, 2011 44.67 44.83 44.24 44.26 4,411,258 -0.69(-1.54%)
Sep 01, 2011 45.00 45.39 44.80 44.95 4,504,470 -0.03(-0.08%)
Aug 31, 2011 45.33 45.49 44.82 44.99 6,008,228 -0.33(-0.74%)
Aug 30, 2011 44.89 45.45 44.50 45.32 4,771,990 +0.44(+0.97%)
Aug 29, 2011 44.21 44.90 44.14 44.88 4,597,612 +0.97(+2.20%)
Aug 26, 2011 43.31 44.01 42.52 43.92 4,417,400 +0.49(+1.14%)
Aug 25, 2011 43.85 44.05 43.28 43.42 5,548,656 -0.23(-0.52%)
Aug 24, 2011 43.46 43.74 43.17 43.65 6,631,556 +0.15(+0.33%)
Aug 23, 2011 42.61 43.51 42.58 43.51 4,991,356 +0.91(+2.12%)
Aug 22, 2011 43.03 43.10 42.40 42.60 4,744,600 +0.10(+0.25%)
Aug 19, 2011 42.15 42.93 42.03 42.49 8,272,406 -0.03(-0.06%)
Aug 18, 2011 42.49 42.94 41.76 42.52 7,562,022 -0.63(-1.47%)
Aug 17, 2011 43.25 43.54 42.74 43.15 3,629,988 +0.04(+0.10%)
Aug 16, 2011 42.83 43.43 42.72 43.11 4,065,066 -0.02(-0.05%)
Aug 15, 2011 42.95 43.13 42.54 43.13 5,299,042 +0.46(+1.08%)
Aug 12, 2011 42.27 42.93 42.16 42.67 5,924,896 +0.58(+1.39%)
Aug 11, 2011 40.47 42.57 40.28 42.08 11,204,544 +1.99(+4.98%)
Aug 10, 2011 41.10 41.49 39.99 40.09 10,443,522 -1.56(-3.75%)
Aug 09, 2011 41.39 41.74 39.31 41.65 14,092,696 +0.25(+0.60%)
Aug 08, 2011 41.39 42.41 41.26 41.40 12,345,212 -0.67(-1.60%)
Aug 05, 2011 41.65 42.42 40.94 42.08 9,120,786 +0.79(+1.90%)
Aug 04, 2011 41.75 42.44 41.22 41.29 9,213,088 -0.87(-2.06%)
Aug 03, 2011 42.23 42.29 41.82 42.16 6,138,890 -0.23(-0.54%)
Aug 02, 2011 41.92 42.65 41.88 42.39 7,853,690 +0.38(+0.90%)
Aug 01, 2011 42.19 42.53 41.49 42.01 4,906,136 -0.18(-0.43%)
Jul 29, 2011 42.34 42.65 42.17 42.19 4,304,728 -0.25(-0.59%)
Jul 28, 2011 42.54 43.17 42.32 42.44 5,712,804 -0.30(-0.71%)
Jul 27, 2011 43.20 43.41 42.71 42.74 5,196,914 -0.70(-1.61%)
Jul 26, 2011 43.39 43.75 43.35 43.45 2,804,164 +0.06(+0.13%)
Jul 25, 2011 43.47 43.66 43.35 43.39 3,677,550 -0.42(-0.96%)
Jul 22, 2011 43.86 43.87 43.72 43.81 3,445,832 -0.69(-1.55%)
Jul 21, 2011 44.51 44.72 44.28 44.50 3,847,534 +0.22(+0.50%)
Jul 20, 2011 44.24 44.46 44.13 44.28 2,769,462 +0.02(+0.05%)
Jul 19, 2011 44.12 44.40 43.94 44.26 3,779,738 +0.26(+0.60%)
Jul 18, 2011 44.22 44.45 43.81 43.99 4,147,902 -0.51(-1.15%)
Jul 15, 2011 43.51 44.55 43.33 44.51 8,058,476 +0.97(+2.22%)
Jul 14, 2011 43.94 44.01 43.45 43.54 5,098,128 -0.41(-0.93%)
Jul 13, 2011 44.17 44.38 43.87 43.95 2,664,168 -0.02(-0.06%)
Jul 12, 2011 44.24 44.44 43.92 43.97 4,624,736 -0.18(-0.40%)
Jul 11, 2011 43.94 44.33 43.87 44.15 4,275,882 -0.06(-0.14%)
Jul 08, 2011 44.17 44.38 43.92 44.21 3,548,696 -0.18(-0.41%)
Jul 07, 2011 44.43 44.51 44.28 44.39 3,318,852 +0.18(+0.41%)
Jul 06, 2011 43.85 44.21 43.83 44.21 4,055,328 +0.22(+0.50%)
Jul 05, 2011 44.29 44.34 43.82 43.99 4,290,582 -0.24(-0.55%)
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.