Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 31.50 31.64 31.42 31.53 5,076,382 -0.08(-0.25%)
Mar 30, 2010 31.40 31.67 31.30 31.61 5,307,933 +0.18(+0.58%)
Mar 29, 2010 31.19 31.52 31.16 31.43 4,054,060 +0.20(+0.64%)
Mar 26, 2010 30.87 31.31 30.87 31.23 6,911,977 +0.38(+1.23%)
Mar 25, 2010 31.24 31.26 30.83 30.84 7,458,951 -0.34(-1.10%)
Mar 24, 2010 31.49 31.50 31.10 31.19 5,894,375 -0.37(-1.17%)
Mar 23, 2010 31.41 31.64 31.24 31.56 6,126,375 +0.14(+0.46%)
Mar 22, 2010 31.20 31.66 31.20 31.41 6,184,164 +0.04(+0.13%)
Mar 19, 2010 31.40 31.47 31.17 31.37 8,095,211 +0.03(+0.08%)
Mar 18, 2010 31.25 31.38 31.03 31.35 3,644,743 +0.05(+0.17%)
Mar 17, 2010 31.33 31.33 30.99 31.30 6,485,335 +0.00(+0.01%)
Mar 16, 2010 31.23 31.37 31.10 31.29 4,719,597 +0.09(+0.30%)
Mar 15, 2010 31.08 31.22 31.08 31.20 4,782,023 +0.08(+0.26%)
Mar 12, 2010 30.97 31.17 30.96 31.12 5,579,164 +0.03(+0.08%)
Mar 11, 2010 30.79 31.09 30.61 31.09 6,001,699 +0.18(+0.60%)
Mar 10, 2010 31.32 31.33 30.77 30.91 6,956,959 -0.34(-1.09%)
Mar 09, 2010 30.92 31.41 30.87 31.25 6,139,474 +0.20(+0.66%)
Mar 08, 2010 31.09 31.17 30.86 31.04 4,686,184 -0.10(-0.31%)
Mar 05, 2010 31.20 31.21 30.93 31.14 7,936,678 +0.02(+0.06%)
Mar 04, 2010 31.01 31.30 30.90 31.12 5,347,179 +0.11(+0.36%)
Mar 03, 2010 30.97 31.16 30.91 31.01 5,193,938 +0.00(+0.00%)
Mar 02, 2010 31.12 31.16 30.91 31.01 7,690,281 +0.03(+0.08%)
Mar 01, 2010 30.77 31.00 30.66 30.99 5,370,687 +0.31(+1.03%)
Feb 26, 2010 30.83 30.84 30.51 30.67 4,958,514 -0.06(-0.20%)
Feb 25, 2010 30.23 30.81 29.91 30.73 7,347,768 +0.07(+0.23%)
Feb 24, 2010 30.35 30.71 30.27 30.66 5,429,952 +0.38(+1.26%)
Feb 23, 2010 30.37 30.50 30.04 30.28 5,971,568 -0.07(-0.23%)
Feb 22, 2010 30.27 30.45 30.14 30.35 5,466,967 +0.12(+0.40%)
Feb 19, 2010 30.48 30.48 30.04 30.23 6,575,200 -0.26(-0.84%)
Feb 18, 2010 29.97 30.59 29.96 30.49 6,564,540 +0.46(+1.53%)
Feb 17, 2010 29.89 30.10 29.79 30.03 4,688,766 +0.21(+0.72%)
Feb 16, 2010 29.55 29.88 29.32 29.81 5,292,560 +0.36(+1.21%)
Feb 12, 2010 29.62 29.46 29.46 29.46 13,154,798 -0.25(-0.83%)
Feb 11, 2010 29.42 29.73 29.31 29.71 4,764,670 +0.19(+0.64%)
Feb 10, 2010 29.69 29.69 29.24 29.52 5,128,851 -0.13(-0.44%)
Feb 09, 2010 29.40 29.81 29.25 29.65 5,488,946 +0.40(+1.37%)
Feb 08, 2010 29.41 29.51 29.20 29.25 4,410,916 -0.06(-0.21%)
Feb 05, 2010 29.45 29.60 28.87 29.31 8,236,600 -0.15(-0.51%)
Feb 04, 2010 29.75 29.86 29.44 29.46 9,848,586 -0.43(-1.42%)
Feb 03, 2010 29.93 30.04 29.75 29.89 7,811,626 -0.09(-0.28%)
Feb 02, 2010 29.52 29.98 29.39 29.97 8,027,818 +0.71(+2.42%)
Feb 01, 2010 29.74 29.74 29.22 29.26 8,654,549 -0.33(-1.12%)
Jan 29, 2010 29.76 29.90 29.32 29.59 9,048,871 +0.01(+0.05%)
Jan 28, 2010 29.85 30.22 29.46 29.58 11,023,984 -0.15(-0.50%)
Jan 27, 2010 29.73 29.89 29.46 29.73 8,412,873 +0.00(+0.01%)
Jan 26, 2010 29.53 29.86 29.40 29.72 7,546,564 -0.03(-0.11%)
Jan 25, 2010 30.00 30.12 29.52 29.76 8,409,776 -0.09(-0.30%)
Jan 22, 2010 29.23 30.02 28.98 29.85 14,817,471 +0.61(+2.07%)
Jan 21, 2010 29.67 29.94 28.94 29.24 12,196,758 +0.03(+0.10%)
Jan 20, 2010 29.55 29.55 28.91 29.21 10,523,985 -0.51(-1.71%)
Jan 19, 2010 29.51 29.77 29.42 29.72 6,047,444 +0.22(+0.74%)
Jan 15, 2010 29.70 29.50 29.50 29.50 21,458,390 -0.15(-0.52%)
Jan 14, 2010 29.79 29.86 29.56 29.66 7,326,535 -0.24(-0.79%)
Jan 13, 2010 29.70 30.02 29.66 29.89 6,196,919 +0.14(+0.47%)
Jan 12, 2010 29.37 29.94 29.37 29.75 7,774,229 -0.17(-0.58%)
Jan 11, 2010 29.74 29.99 29.32 29.93 9,564,304 -0.13(-0.44%)
Jan 08, 2010 29.58 30.11 29.54 30.06 11,050,802 -0.55(-1.80%)
Jan 07, 2010 30.63 30.63 30.33 30.61 5,087,418 -0.12(-0.40%)
Jan 06, 2010 30.84 30.88 30.39 30.73 9,755,657 -0.07(-0.23%)
Jan 05, 2010 30.46 30.86 30.22 30.80 7,181,529 +0.25(+0.81%)
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.