Skip to main content

Colgate-Palmolive (NY: CL )

73.67 -1.32 (-1.76%)
Streaming Delayed Price Updated: 1:34 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.99 35.30 34.82 34.83 6,649,255 -0.33(-0.93%)
Oct 28, 2011 34.84 35.36 34.63 35.16 6,132,216 -0.04(-0.12%)
Oct 27, 2011 35.28 35.38 33.31 35.20 13,651,630 +0.30(+0.87%)
Oct 26, 2011 34.99 35.17 34.20 34.89 9,783,074 +0.22(+0.62%)
Oct 25, 2011 35.17 35.19 34.59 34.68 7,887,508 -0.49(-1.38%)
Oct 24, 2011 36.08 36.08 35.04 35.16 9,334,736 -1.03(-2.85%)
Oct 21, 2011 35.40 36.20 35.35 36.20 7,908,093 +1.11(+3.16%)
Oct 20, 2011 35.30 35.61 35.01 35.09 4,956,569 -0.21(-0.61%)
Oct 19, 2011 35.25 35.57 35.21 35.30 4,543,058 -0.06(-0.17%)
Oct 18, 2011 34.70 35.55 34.61 35.36 5,267,091 +0.54(+1.54%)
Oct 17, 2011 35.19 35.45 34.78 34.83 4,067,714 -0.54(-1.52%)
Oct 14, 2011 35.18 35.41 35.09 35.36 3,853,341 +0.47(+1.35%)
Oct 13, 2011 34.93 35.11 34.72 34.89 4,456,635 -0.04(-0.12%)
Oct 12, 2011 34.65 35.26 34.65 34.93 4,808,470 +0.33(+0.96%)
Oct 11, 2011 35.07 35.08 34.52 34.60 5,233,011 -0.53(-1.52%)
Oct 10, 2011 34.93 35.20 34.66 35.13 4,565,834 +0.51(+1.47%)
Oct 07, 2011 34.71 34.94 34.49 34.62 5,081,681 +0.08(+0.24%)
Oct 06, 2011 34.21 34.55 34.16 34.54 6,696,493 +0.26(+0.77%)
Oct 05, 2011 33.85 34.32 33.54 34.27 8,183,404 +0.41(+1.22%)
Oct 04, 2011 33.49 33.92 33.08 33.86 8,495,004 +0.05(+0.14%)
Oct 03, 2011 34.04 34.27 33.79 33.81 7,682,796 -0.15(-0.43%)
Sep 30, 2011 34.09 34.46 33.94 33.96 7,208,173 -0.33(-0.96%)
Sep 29, 2011 34.31 34.58 33.78 34.29 6,706,688 +0.31(+0.91%)
Sep 28, 2011 34.56 34.85 33.94 33.98 9,638,481 -0.90(-2.57%)
Sep 27, 2011 35.25 35.56 34.76 34.88 7,752,128 +0.07(+0.20%)
Sep 26, 2011 34.31 34.97 34.29 34.81 8,359,019 +0.75(+2.22%)
Sep 23, 2011 33.46 34.18 33.32 34.05 8,121,856 +0.58(+1.73%)
Sep 22, 2011 34.02 34.17 32.83 33.47 15,721,358 -0.99(-2.87%)
Sep 21, 2011 35.96 35.97 34.46 34.46 10,704,762 -1.52(-4.23%)
Sep 20, 2011 35.78 36.34 35.75 35.98 6,378,548 +0.25(+0.69%)
Sep 19, 2011 35.43 35.83 35.34 35.74 6,561,920 -0.12(-0.34%)
Sep 16, 2011 35.14 35.89 35.14 35.86 10,998,399 +0.52(+1.46%)
Sep 15, 2011 35.23 35.35 34.82 35.34 6,535,194 +0.34(+0.98%)
Sep 14, 2011 34.28 35.32 34.26 35.00 10,686,559 +0.74(+2.16%)
Sep 13, 2011 33.68 34.38 33.36 34.26 7,272,628 +0.67(+1.98%)
Sep 12, 2011 33.90 33.97 33.03 33.59 9,774,547 -0.47(-1.39%)
Sep 09, 2011 34.46 34.52 33.94 34.07 6,829,189 -0.57(-1.66%)
Sep 08, 2011 34.93 35.23 34.62 34.64 9,507,598 -0.52(-1.47%)
Sep 07, 2011 34.40 35.16 34.35 35.16 8,769,477 +1.08(+3.17%)
Sep 06, 2011 33.29 34.14 33.29 34.08 8,315,337 +0.18(+0.53%)
Sep 02, 2011 34.22 34.33 33.89 33.90 5,759,539 -0.53(-1.54%)
Sep 01, 2011 34.47 34.76 34.32 34.43 5,881,240 -0.03(-0.08%)
Aug 31, 2011 34.71 34.84 34.33 34.45 7,844,615 -0.26(-0.74%)
Aug 30, 2011 34.38 34.81 34.08 34.71 6,230,527 +0.33(+0.97%)
Aug 29, 2011 33.86 34.39 33.81 34.38 6,002,851 +0.74(+2.20%)
Aug 26, 2011 33.17 33.71 32.57 33.64 5,767,558 +0.38(+1.14%)
Aug 25, 2011 33.59 33.74 33.15 33.26 7,244,577 -0.17(-0.52%)
Aug 24, 2011 33.28 33.50 33.06 33.43 8,658,461 +0.11(+0.33%)
Aug 23, 2011 32.64 33.32 32.61 33.32 6,516,941 +0.69(+2.12%)
Aug 22, 2011 32.96 33.01 32.48 32.63 6,194,765 +0.08(+0.25%)
Aug 19, 2011 32.28 32.88 32.19 32.55 10,800,829 -0.02(-0.06%)
Aug 18, 2011 32.54 32.89 31.99 32.57 9,873,319 -0.49(-1.47%)
Aug 17, 2011 33.13 33.35 32.74 33.05 4,739,477 +0.03(+0.10%)
Aug 16, 2011 32.80 33.26 32.72 33.02 5,307,535 -0.02(-0.05%)
Aug 15, 2011 32.89 33.03 32.59 33.03 6,918,670 +0.35(+1.08%)
Aug 12, 2011 32.37 32.88 32.29 32.68 7,735,813 +0.45(+1.39%)
Aug 11, 2011 31.00 32.60 30.85 32.23 14,629,162 +1.53(+4.98%)
Aug 10, 2011 31.47 31.78 30.63 30.71 13,635,537 -1.19(-3.75%)
Aug 09, 2011 31.70 31.97 30.11 31.90 18,400,064 +0.19(+0.60%)
Aug 08, 2011 31.70 32.48 31.60 31.71 16,118,470 -0.52(-1.60%)
Aug 05, 2011 31.90 32.49 31.35 32.23 11,908,513 +0.60(+1.90%)
Aug 04, 2011 31.98 32.51 31.57 31.62 12,029,026 -0.67(-2.06%)
Aug 03, 2011 32.34 32.39 32.03 32.29 8,015,213 -0.18(-0.54%)
Aug 02, 2011 32.10 32.67 32.08 32.47 10,254,134 +0.29(+0.90%)
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.