Colgate-Palmolive (NY: CL )

80.06 -0.75 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 37.68 38.72 37.45 38.56 8,848,234 +1.07(+2.84%)
Oct 28, 2010 37.95 38.00 37.20 37.49 15,811,734 -0.26(-0.68%)
Oct 27, 2010 37.96 38.06 37.59 37.75 5,880,504 -0.69(-1.78%)
Oct 25, 2010 38.57 38.65 38.30 38.44 3,994,670 +0.02(+0.04%)
Oct 22, 2010 38.47 38.75 38.30 38.42 2,963,956 +0.07(+0.18%)
Oct 21, 2010 38.66 38.77 38.16 38.35 4,943,462 -0.24(-0.62%)
Oct 20, 2010 38.23 38.76 38.15 38.59 6,251,470 +0.47(+1.22%)
Oct 19, 2010 38.15 38.45 37.98 38.12 4,974,976 -0.24(-0.63%)
Oct 18, 2010 38.10 38.47 38.05 38.37 5,691,344 +0.42(+1.11%)
Oct 15, 2010 38.08 38.19 37.80 37.95 5,682,856 +0.02(+0.07%)
Oct 14, 2010 37.85 38.23 37.77 37.92 4,183,098 +0.05(+0.15%)
Oct 13, 2010 37.67 38.01 37.56 37.87 5,276,522 +0.40(+1.05%)
Oct 12, 2010 37.47 37.67 37.29 37.47 6,356,114 +0.05(+0.12%)
Oct 11, 2010 37.58 37.87 37.27 37.42 4,662,546 -0.03(-0.07%)
Oct 08, 2010 37.45 37.52 36.81 37.45 6,490,502 +0.58(+1.56%)
Oct 07, 2010 37.22 37.25 36.84 36.88 7,566,698 -0.10(-0.28%)
Oct 06, 2010 37.37 37.52 36.88 36.98 9,862,214 -0.48(-1.28%)
Oct 05, 2010 37.95 38.05 37.20 37.46 200 -0.75(-1.96%)
Oct 04, 2010 38.23 38.62 38.12 38.21 5,963,082 -0.07(-0.20%)
Oct 01, 2010 38.28 38.69 38.22 38.28 9,056,750 -0.15(-0.38%)
Sep 30, 2010 38.40 38.95 38.17 38.43 29,886 -0.72(-1.85%)
Sep 29, 2010 39.37 39.50 39.07 39.16 4,592,298 -0.25(-0.63%)
Sep 28, 2010 39.58 39.59 39.16 39.41 6,265,884 -0.06(-0.15%)
Sep 27, 2010 39.12 39.59 39.07 39.47 4,767,898 +0.21(+0.52%)
Sep 24, 2010 39.32 39.49 39.06 39.26 5,762,730 +0.23(+0.59%)
Sep 23, 2010 39.03 39.22 38.82 39.03 5,026,152 -0.20(-0.50%)
Sep 22, 2010 39.25 39.43 39.18 39.23 5,327,232 -0.05(-0.13%)
Sep 21, 2010 39.08 39.50 38.94 39.27 8,600,016 +0.15(+0.38%)
Sep 20, 2010 38.59 39.23 38.58 39.12 6,515,306 +0.44(+1.14%)
Sep 17, 2010 38.69 38.72 38.34 38.69 9,000,296 +0.55(+1.44%)
Sep 15, 2010 37.72 38.27 37.56 38.13 5,240,792 +0.42(+1.11%)
Sep 14, 2010 37.52 37.90 37.52 37.72 5,886,572 +0.19(+0.51%)
Sep 13, 2010 37.75 37.80 37.45 37.52 4,387,904 -0.07(-0.17%)
Sep 10, 2010 37.37 37.70 37.34 37.59 7,164,198 +0.31(+0.83%)
Sep 09, 2010 37.52 37.60 37.20 37.28 4,285,936 -0.02(-0.04%)
Sep 08, 2010 37.48 37.50 37.09 37.30 5,151,402 -0.09(-0.23%)
Sep 07, 2010 37.35 37.88 37.26 37.38 1,046 -0.04(-0.12%)
Sep 03, 2010 37.51 37.62 37.06 37.42 7,356,770 +0.01(+0.03%)
Sep 02, 2010 37.44 37.55 37.26 37.41 560 -0.05(-0.12%)
Sep 01, 2010 37.37 37.66 37.20 37.46 5,829,648 +0.53(+1.44%)
Aug 31, 2010 36.95 37.41 36.85 36.93 45,200 -0.05(-0.14%)
Aug 30, 2010 37.06 37.31 36.98 36.98 4,882,910 -0.15(-0.39%)
Aug 27, 2010 37.12 37.23 36.56 37.12 6,941,564 -0.33(-0.88%)
Aug 26, 2010 37.45 37.85 36.96 37.45 400 -0.19(-0.49%)
Aug 25, 2010 37.52 37.78 37.46 37.64 4,853,938 -0.09(-0.25%)
Aug 24, 2010 37.33 37.97 37.33 37.73 1,308 -0.02(-0.07%)
Aug 23, 2010 38.09 38.29 37.72 37.76 4,743,440 -0.26(-0.67%)
Aug 20, 2010 38.21 38.37 37.95 38.02 5,389,200 -0.36(-0.94%)
Aug 19, 2010 38.33 38.47 38.06 38.38 1,308 -0.02(-0.07%)
Aug 18, 2010 38.15 38.55 38.06 38.40 3,802,100 +0.17(+0.46%)
Aug 17, 2010 38.22 38.39 38.00 38.23 3,880,474 +0.14(+0.37%)
Aug 16, 2010 37.95 38.16 37.76 38.09 4,632,308 -0.11(-0.29%)
Aug 13, 2010 38.20 38.59 38.15 38.20 4,805,296 -0.31(-0.82%)
Aug 12, 2010 38.03 38.65 37.95 38.51 5,652,660 +0.27(+0.72%)
Aug 11, 2010 38.60 38.68 38.23 38.23 5,964,926 +0.22(+0.58%)
Aug 10, 2010 38.02 39.30 37.90 38.02 200 -0.12(-0.31%)
Aug 09, 2010 38.42 38.48 37.91 38.13 6,702,462 -0.12(-0.30%)
Aug 06, 2010 38.25 38.48 38.02 38.25 7,069,514 -0.31(-0.82%)
Aug 05, 2010 39.02 39.09 38.48 38.56 6,605,434 -0.47(-1.19%)
Aug 04, 2010 39.05 39.27 39.00 39.03 4,265,188 -0.04(-0.10%)
Aug 03, 2010 38.95 39.17 38.81 39.07 7,014,704 -0.05(-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.