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 30, 2011 33.59 33.95 33.44 33.45 7,317,029 -0.32(-0.96%)
Sep 29, 2011 33.80 34.06 33.27 33.78 6,807,970 +0.31(+0.91%)
Sep 28, 2011 34.04 34.33 33.44 33.47 9,784,038 -0.88(-2.57%)
Sep 27, 2011 34.73 35.03 34.24 34.36 7,869,199 +0.07(+0.20%)
Sep 26, 2011 33.80 34.45 33.78 34.29 8,485,254 +0.74(+2.22%)
Sep 23, 2011 32.96 33.67 32.82 33.55 8,244,510 +0.57(+1.73%)
Sep 22, 2011 33.51 33.67 32.34 32.98 15,958,777 -0.97(-2.87%)
Sep 21, 2011 35.42 35.44 33.95 33.95 10,866,422 -1.50(-4.23%)
Sep 20, 2011 35.25 35.80 35.22 35.45 6,474,875 +0.24(+0.69%)
Sep 19, 2011 34.91 35.29 34.82 35.21 6,661,016 -0.12(-0.34%)
Sep 16, 2011 34.62 35.36 34.62 35.33 11,164,494 +0.51(+1.46%)
Sep 15, 2011 34.70 34.83 34.30 34.82 6,633,886 +0.34(+0.98%)
Sep 14, 2011 33.77 34.79 33.75 34.48 10,847,944 +0.73(+2.16%)
Sep 13, 2011 33.18 33.87 32.86 33.75 7,382,457 +0.66(+1.98%)
Sep 12, 2011 33.39 33.46 32.54 33.09 9,922,160 -0.47(-1.39%)
Sep 09, 2011 33.95 34.01 33.44 33.56 6,932,321 -0.57(-1.66%)
Sep 08, 2011 34.41 34.71 34.10 34.13 9,651,178 -0.51(-1.47%)
Sep 07, 2011 33.89 34.64 33.84 34.64 8,901,911 +1.06(+3.17%)
Sep 06, 2011 32.79 33.63 32.79 33.57 8,440,913 +0.18(+0.53%)
Sep 02, 2011 33.71 33.82 33.38 33.39 5,846,517 -0.52(-1.54%)
Sep 01, 2011 33.95 34.25 33.81 33.92 5,970,057 -0.03(-0.08%)
Aug 31, 2011 34.20 34.33 33.82 33.94 7,963,082 -0.25(-0.74%)
Aug 30, 2011 33.87 34.29 33.58 34.19 6,324,618 +0.33(+0.97%)
Aug 29, 2011 33.36 33.88 33.30 33.87 6,093,504 +0.73(+2.20%)
Aug 26, 2011 32.68 33.21 32.08 33.14 5,854,658 +0.37(+1.14%)
Aug 25, 2011 33.09 33.24 32.66 32.76 7,353,982 -0.17(-0.52%)
Aug 24, 2011 32.79 33.00 32.57 32.93 8,789,218 +0.11(+0.33%)
Aug 23, 2011 32.15 32.83 32.12 32.83 6,615,358 +0.68(+2.12%)
Aug 22, 2011 32.47 32.52 32.00 32.14 6,288,316 +0.08(+0.25%)
Aug 19, 2011 31.80 32.39 31.71 32.06 10,963,940 -0.02(-0.06%)
Aug 18, 2011 32.06 32.40 31.51 32.08 10,022,423 -0.48(-1.47%)
Aug 17, 2011 32.63 32.85 32.25 32.56 4,811,051 +0.03(+0.10%)
Aug 16, 2011 32.31 32.77 32.23 32.53 5,387,687 -0.02(-0.05%)
Aug 15, 2011 32.40 32.54 32.10 32.54 7,023,153 +0.35(+1.08%)
Aug 12, 2011 31.89 32.39 31.81 32.20 7,852,637 +0.44(+1.39%)
Aug 11, 2011 30.54 32.12 30.39 31.75 14,850,087 +1.51(+4.98%)
Aug 10, 2011 31.01 31.31 30.17 30.25 13,841,456 -1.18(-3.75%)
Aug 09, 2011 31.23 31.49 29.66 31.43 18,677,936 +0.19(+0.60%)
Aug 08, 2011 31.23 32.00 31.13 31.24 16,361,886 -0.51(-1.60%)
Aug 05, 2011 31.43 32.00 30.89 31.75 12,088,351 +0.59(+1.90%)
Aug 04, 2011 31.50 32.02 31.10 31.15 12,210,685 -0.66(-2.06%)
Aug 03, 2011 31.86 31.91 31.55 31.81 8,136,257 -0.17(-0.54%)
Aug 02, 2011 31.63 32.18 31.60 31.98 10,408,989 +0.29(+0.90%)
Aug 01, 2011 31.83 32.09 31.30 31.70 6,502,410 -0.14(-0.43%)
Jul 29, 2011 31.95 32.18 31.82 31.83 5,705,326 -0.19(-0.59%)
Jul 28, 2011 32.10 32.57 31.93 32.02 7,571,538 -0.23(-0.71%)
Jul 27, 2011 32.59 32.75 32.23 32.25 6,887,797 -0.53(-1.61%)
Jul 26, 2011 32.74 33.01 32.70 32.78 3,716,534 +0.04(+0.13%)
Jul 25, 2011 32.80 32.94 32.71 32.74 4,874,088 -0.32(-0.96%)
Jul 22, 2011 33.09 33.10 32.99 33.06 4,566,978 -0.41(-1.23%)
Jul 21, 2011 33.47 33.63 33.30 33.47 5,116,047 +0.17(+0.50%)
Jul 20, 2011 33.27 33.43 33.19 33.30 3,682,540 +0.02(+0.05%)
Jul 19, 2011 33.18 33.39 33.04 33.29 5,025,899 +0.20(+0.60%)
Jul 18, 2011 33.26 33.42 32.95 33.09 5,515,445 -0.38(-1.15%)
Jul 15, 2011 32.72 33.50 32.59 33.47 10,715,316 +0.73(+2.22%)
Jul 14, 2011 33.05 33.10 32.68 32.74 6,778,955 -0.31(-0.93%)
Jul 13, 2011 33.22 33.37 32.99 33.05 3,542,531 -0.02(-0.06%)
Jul 12, 2011 33.27 33.42 33.03 33.07 6,149,488 -0.13(-0.40%)
Jul 11, 2011 33.04 33.34 32.99 33.20 5,685,619 -0.05(-0.14%)
Jul 08, 2011 33.22 33.37 33.03 33.25 4,718,683 -0.14(-0.41%)
Jul 07, 2011 33.41 33.48 33.30 33.38 4,413,061 +0.14(+0.41%)
Jul 06, 2011 32.97 33.25 32.96 33.25 5,392,349 +0.17(+0.50%)
Jul 05, 2011 33.31 33.35 32.95 33.08 5,705,165 -0.18(-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.