Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 29.65 29.65 29.10 29.16 15,073,842 -0.27(-0.92%)
Jul 30, 2010 29.43 29.62 28.99 29.43 24,080,336 +0.32(+1.10%)
Jul 29, 2010 29.44 29.67 28.57 29.11 126,149 -2.14(-6.84%)
Jul 28, 2010 31.25 31.55 31.13 31.25 1,049 -0.27(-0.86%)
Jul 27, 2010 31.52 31.57 31.04 31.52 11,263 +0.32(+1.01%)
Jul 26, 2010 31.07 31.29 31.00 31.20 3,970,835 +0.10(+0.32%)
Jul 23, 2010 30.76 31.11 30.66 31.10 4,373,803 +0.34(+1.09%)
Jul 22, 2010 30.96 31.06 30.68 30.77 7,288,025 +0.03(+0.08%)
Jul 21, 2010 31.14 31.18 30.61 30.74 6,183,093 -0.35(-1.12%)
Jul 20, 2010 31.09 31.10 30.57 31.09 5,228,818 +0.32(+1.04%)
Jul 19, 2010 30.79 30.95 30.65 30.77 5,140,813 +0.10(+0.34%)
Jul 16, 2010 30.67 30.82 30.43 30.67 6,393,495 -0.09(-0.28%)
Jul 15, 2010 30.79 30.90 30.55 30.75 4,551,922 -0.09(-0.30%)
Jul 14, 2010 30.72 30.86 30.54 30.85 18,157 +0.06(+0.19%)
Jul 13, 2010 30.84 30.91 30.68 30.79 5,584,781 +0.11(+0.37%)
Jul 12, 2010 30.31 30.72 30.28 30.67 8,198,401 +0.26(+0.84%)
Jul 09, 2010 30.42 30.53 30.25 30.42 5,751,994 +0.07(+0.23%)
Jul 08, 2010 30.09 30.39 30.03 30.35 13,925 +0.36(+1.21%)
Jul 07, 2010 29.30 29.99 29.13 29.98 7,389,495 +0.82(+2.81%)
Jul 06, 2010 29.32 29.38 28.94 29.16 5,064 +0.02(+0.06%)
Jul 02, 2010 29.15 29.38 29.02 29.15 5,290,533 -0.04(-0.15%)
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.