Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 41.04 41.05 40.68 40.96 3,952,528 -0.05(-0.12%)
Sep 27, 2012 40.89 41.10 40.62 41.01 3,454,204 +0.23(+0.56%)
Sep 26, 2012 40.79 41.17 40.74 40.78 4,138,700 +0.04(+0.09%)
Sep 25, 2012 40.99 41.18 40.73 40.74 4,673,257 -0.11(-0.27%)
Sep 24, 2012 40.60 40.97 40.55 40.85 3,332,333 +0.16(+0.39%)
Sep 21, 2012 40.87 40.93 40.53 40.69 15,632,540 -0.10(-0.24%)
Sep 20, 2012 40.39 40.96 40.39 40.79 4,693,592 +0.34(+0.85%)
Sep 19, 2012 40.50 40.64 40.32 40.45 4,786,652 -0.05(-0.11%)
Sep 18, 2012 39.98 40.58 39.73 40.50 5,900,592 +0.33(+0.82%)
Sep 17, 2012 39.23 40.29 39.23 40.17 7,834,468 +0.53(+1.35%)
Sep 14, 2012 39.89 40.01 39.54 39.63 7,314,181 -0.30(-0.76%)
Sep 13, 2012 39.36 40.00 39.23 39.93 6,946,003 +0.73(+1.87%)
Sep 12, 2012 39.29 39.55 39.16 39.20 5,376,839 -0.08(-0.19%)
Sep 11, 2012 39.46 39.61 39.18 39.28 7,770,049 -0.34(-0.85%)
Sep 10, 2012 40.42 40.45 39.43 39.61 12,626,031 -0.99(-2.45%)
Sep 07, 2012 41.13 41.26 40.47 40.61 4,583,896 -0.45(-1.11%)
Sep 06, 2012 40.91 41.12 40.83 41.06 4,392,294 +0.38(+0.93%)
Sep 05, 2012 40.69 41.01 40.66 40.68 5,262,329 -0.27(-0.67%)
Sep 04, 2012 40.55 41.03 40.46 40.96 5,743,841 +0.35(+0.86%)
Aug 31, 2012 40.55 40.69 40.40 40.61 3,532,482 +0.19(+0.47%)
Aug 30, 2012 40.48 40.54 40.42 40.42 2,479,709 -0.24(-0.58%)
Aug 29, 2012 40.78 40.84 40.63 40.66 3,497,558 +0.24(+0.60%)
Aug 27, 2012 40.31 40.49 40.21 40.42 2,988,517 +0.01(+0.03%)
Aug 24, 2012 40.08 40.46 39.92 40.40 3,057,080 +0.40(+1.01%)
Aug 23, 2012 40.23 40.30 39.98 40.00 2,542,835 -0.25(-0.63%)
Aug 22, 2012 40.23 40.39 40.11 40.25 2,448,353 -0.13(-0.31%)
Aug 21, 2012 40.45 40.65 40.26 40.38 2,936,805 -0.10(-0.24%)
Aug 20, 2012 40.56 40.63 40.21 40.47 3,405,034 -0.09(-0.22%)
Aug 17, 2012 40.53 40.64 40.44 40.56 3,916,162 +0.13(+0.33%)
Aug 16, 2012 40.26 40.47 40.16 40.43 2,748,923 +0.13(+0.31%)
Aug 15, 2012 40.14 40.69 40.11 40.30 4,301,294 +0.03(+0.08%)
Aug 14, 2012 40.29 40.42 40.13 40.27 3,177,878 -0.05(-0.12%)
Aug 13, 2012 40.11 40.36 40.03 40.32 2,844,007 +0.07(+0.17%)
Aug 10, 2012 40.02 40.29 40.00 40.25 3,229,181 +0.16(+0.40%)
Aug 09, 2012 40.13 40.27 40.02 40.09 4,080,481 -0.12(-0.30%)
Aug 08, 2012 40.05 40.27 39.99 40.21 4,292,999 +0.15(+0.37%)
Aug 07, 2012 40.72 40.89 40.04 40.06 5,899,875 -0.56(-1.38%)
Aug 06, 2012 40.63 40.85 40.47 40.63 3,148,718 -0.04(-0.10%)
Aug 03, 2012 40.70 41.06 40.55 40.67 4,711,212 +0.42(+1.03%)
Aug 02, 2012 40.44 40.64 40.03 40.25 5,607,564 -0.47(-1.15%)
Aug 01, 2012 41.18 41.96 40.60 40.72 5,168,206 -0.29(-0.71%)
Jul 31, 2012 40.97 41.15 40.82 41.01 4,535,281 -0.04(-0.10%)
Jul 30, 2012 40.98 41.45 40.94 41.05 4,546,323 +0.11(+0.28%)
Jul 27, 2012 40.04 41.13 39.99 40.94 8,631,780 +0.30(+0.74%)
Jul 26, 2012 40.02 40.81 39.77 40.64 7,357,929 +1.58(+4.04%)
Jul 25, 2012 39.10 39.27 38.81 39.06 4,360,053 +0.06(+0.15%)
Jul 24, 2012 39.27 39.29 38.78 39.00 4,678,438 -0.26(-0.67%)
Jul 23, 2012 39.43 39.66 39.19 39.27 3,919,677 -0.42(-1.07%)
Jul 20, 2012 40.07 40.24 39.60 39.69 6,662,569 -0.54(-1.34%)
Jul 19, 2012 40.10 40.32 39.82 40.23 4,018,135 +0.13(+0.32%)
Jul 18, 2012 39.99 40.40 39.90 40.10 3,661,292 +0.05(+0.11%)
Jul 17, 2012 39.90 40.16 39.85 40.05 3,883,426 +0.30(+0.76%)
Jul 16, 2012 40.02 40.17 39.74 39.75 4,840,647 -0.42(-1.03%)
Jul 13, 2012 39.50 40.28 39.50 40.17 3,740,081 +0.70(+1.79%)
Jul 12, 2012 39.49 39.64 39.22 39.46 4,707,311 -0.08(-0.21%)
Jul 11, 2012 39.67 39.67 39.37 39.55 4,365,189 -0.03(-0.07%)
Jul 10, 2012 39.79 39.81 39.50 39.57 3,393,851 -0.14(-0.35%)
Jul 09, 2012 39.83 39.84 39.53 39.71 3,352,326 -0.01(-0.03%)
Jul 06, 2012 39.65 39.85 39.58 39.72 2,570,142 -0.14(-0.34%)
Jul 05, 2012 39.77 39.99 39.58 39.86 3,230,873 +0.02(+0.04%)
Jul 03, 2012 39.50 40.05 39.43 39.84 2,744,060 +0.34(+0.86%)
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.