Skip to main content

Colgate-Palmolive (NY: CL )

73.66 -1.33 (-1.77%)
Streaming Delayed Price Updated: 12:52 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.28 29.06 28.10 28.94 11,791,135 +0.80(+2.84%)
Oct 28, 2010 28.48 28.52 27.91 28.14 21,070,678 -0.19(-0.68%)
Oct 27, 2010 28.49 28.56 28.20 28.33 7,836,345 -0.51(-1.78%)
Oct 25, 2010 28.94 29.00 28.74 28.84 5,323,287 +0.01(+0.04%)
Oct 22, 2010 28.87 29.08 28.74 28.83 3,949,760 +0.05(+0.18%)
Oct 21, 2010 29.01 29.10 28.63 28.78 6,587,645 +0.02(+0.07%)
Oct 20, 2010 28.50 28.89 28.43 28.76 8,388,298 +0.35(+1.22%)
Oct 19, 2010 28.43 28.65 28.30 28.41 6,675,483 -0.18(-0.63%)
Oct 18, 2010 28.39 28.67 28.36 28.59 7,636,714 +0.31(+1.11%)
Oct 15, 2010 28.38 28.46 28.17 28.28 7,625,325 +0.02(+0.07%)
Oct 14, 2010 28.21 28.49 28.15 28.26 5,612,931 +0.04(+0.15%)
Oct 13, 2010 28.08 28.32 28.00 28.22 7,080,101 +0.29(+1.05%)
Oct 12, 2010 27.92 28.07 27.79 27.92 8,528,711 +0.03(+0.12%)
Oct 11, 2010 28.00 28.22 27.78 27.89 6,256,260 -0.02(-0.07%)
Oct 08, 2010 27.91 27.96 27.43 27.91 8,709,034 +0.43(+1.56%)
Oct 07, 2010 27.74 27.76 27.45 27.48 10,153,087 -0.08(-0.28%)
Oct 06, 2010 27.85 27.96 27.48 27.56 13,233,238 -0.36(-1.28%)
Oct 05, 2010 28.28 28.36 27.72 27.92 268 -0.56(-1.96%)
Oct 04, 2010 28.49 28.78 28.41 28.48 8,001,335 -0.06(-0.20%)
Oct 01, 2010 28.53 28.83 28.48 28.53 12,152,457 -0.11(-0.38%)
Sep 30, 2010 28.62 29.02 28.45 28.64 40,101 -0.54(-1.85%)
Sep 29, 2010 29.34 29.44 29.12 29.18 6,162,001 -0.19(-0.63%)
Sep 28, 2010 29.50 29.51 29.19 29.37 8,407,639 -0.04(-0.15%)
Sep 27, 2010 29.16 29.51 29.12 29.41 6,397,623 +0.15(+0.52%)
Sep 24, 2010 29.30 29.43 29.11 29.26 7,732,501 +0.17(+0.59%)
Sep 23, 2010 29.09 29.23 28.93 29.09 6,744,151 -0.15(-0.50%)
Sep 22, 2010 29.25 29.39 29.20 29.23 7,148,144 -0.04(-0.13%)
Sep 21, 2010 29.12 29.44 29.02 29.27 11,539,605 +0.11(+0.38%)
Sep 20, 2010 28.76 29.23 28.75 29.16 8,742,316 +0.33(+1.14%)
Sep 17, 2010 28.83 28.85 28.57 28.83 12,076,706 +0.41(+1.44%)
Sep 15, 2010 28.11 28.52 28.00 28.42 7,032,158 +0.31(+1.11%)
Sep 14, 2010 27.96 28.24 27.96 28.11 7,898,673 +0.14(+0.51%)
Sep 13, 2010 28.13 28.17 27.91 27.97 5,887,742 -0.05(-0.17%)
Sep 10, 2010 27.85 28.10 27.83 28.01 9,613,008 +0.23(+0.83%)
Sep 09, 2010 27.97 28.03 27.72 27.78 5,750,921 -0.01(-0.04%)
Sep 08, 2010 27.94 27.95 27.64 27.79 6,912,213 -0.06(-0.23%)
Sep 07, 2010 27.84 28.23 27.76 27.86 1,403 -0.03(-0.12%)
Sep 03, 2010 27.95 28.04 27.62 27.89 9,871,403 +0.01(+0.03%)
Sep 02, 2010 27.90 27.98 27.76 27.88 751 -0.03(-0.12%)
Sep 01, 2010 27.85 28.06 27.72 27.92 7,822,292 +0.39(+1.44%)
Aug 31, 2010 27.53 27.88 27.46 27.52 60,649 -0.04(-0.13%)
Aug 30, 2010 27.62 27.81 27.56 27.56 6,551,947 -0.11(-0.39%)
Aug 27, 2010 27.67 27.75 27.25 27.67 9,314,275 -0.25(-0.88%)
Aug 26, 2010 27.91 28.21 27.54 27.91 536 -0.14(-0.49%)
Aug 25, 2010 27.96 28.16 27.92 28.05 6,513,072 -0.07(-0.25%)
Aug 24, 2010 27.82 28.30 27.82 28.12 1,755 -0.02(-0.07%)
Aug 23, 2010 28.39 28.54 28.11 28.14 6,364,805 -0.19(-0.67%)
Aug 20, 2010 28.48 28.60 28.28 28.33 7,231,293 -0.27(-0.94%)
Aug 19, 2010 28.56 28.67 28.37 28.60 1,755 -0.02(-0.06%)
Aug 18, 2010 28.43 28.73 28.36 28.62 5,101,704 +0.13(+0.46%)
Aug 17, 2010 28.48 28.61 28.32 28.49 5,206,867 +0.10(+0.37%)
Aug 16, 2010 28.29 28.44 28.14 28.38 6,215,687 -0.08(-0.29%)
Aug 13, 2010 28.47 28.76 28.43 28.47 6,447,804 -0.23(-0.82%)
Aug 12, 2010 28.35 28.80 28.28 28.70 7,584,807 +0.20(+0.72%)
Aug 11, 2010 28.77 28.83 28.50 28.50 8,003,810 +0.16(+0.58%)
Aug 10, 2010 28.33 29.29 28.25 28.33 268 -0.09(-0.31%)
Aug 09, 2010 28.64 28.67 28.26 28.42 8,993,445 -0.09(-0.30%)
Aug 06, 2010 28.51 28.68 28.33 28.51 9,485,959 -0.23(-0.82%)
Aug 05, 2010 29.08 29.13 28.67 28.74 8,863,251 -0.35(-1.19%)
Aug 04, 2010 29.10 29.27 29.07 29.09 5,723,081 -0.03(-0.10%)
Aug 03, 2010 29.03 29.19 28.93 29.12 9,412,415 -0.04(-0.14%)
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.