Colgate-Palmolive (NY: CL )

77.72 +0.17 (+0.22%)
Streaming Delayed Price Updated: 3:09 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 29.74 29.88 29.65 29.85 5,038,589 +0.15(+0.51%)
Feb 25, 2011 29.64 29.79 29.47 29.69 3,905,126 +0.17(+0.59%)
Feb 24, 2011 29.75 29.85 29.36 29.52 7,394,970 -0.27(-0.91%)
Feb 23, 2011 29.90 30.07 29.70 29.79 6,473,596 -0.09(-0.29%)
Feb 22, 2011 29.69 30.00 29.58 29.88 7,416,058 +0.07(+0.23%)
Feb 18, 2011 29.87 29.95 29.76 29.81 7,421,832 +0.01(+0.03%)
Feb 17, 2011 29.74 29.80 29.64 29.80 5,407,528 -0.05(-0.18%)
Feb 16, 2011 29.71 29.88 29.63 29.85 6,351,197 +0.11(+0.38%)
Feb 15, 2011 30.02 30.03 29.68 29.74 7,646,037 -0.29(-0.97%)
Feb 14, 2011 29.97 30.29 29.80 30.03 11,992,690 +0.03(+0.11%)
Feb 11, 2011 29.48 30.06 29.35 30.00 10,383,882 +0.57(+1.92%)
Feb 10, 2011 29.75 29.84 29.39 29.43 12,321,444 -0.34(-1.14%)
Feb 09, 2011 29.78 29.92 29.57 29.77 7,147,870 -0.09(-0.31%)
Feb 08, 2011 29.37 30.05 29.35 29.86 14,758,358 +0.87(+2.99%)
Feb 07, 2011 29.05 29.06 28.81 29.00 11,907,811 +0.02(+0.05%)
Feb 04, 2011 28.86 29.01 28.79 28.98 8,904,780 +0.12(+0.41%)
Feb 03, 2011 28.91 29.04 28.81 28.86 9,984,805 -0.05(-0.16%)
Feb 02, 2011 28.98 28.98 28.46 28.91 19,898,458 -0.25(-0.86%)
Feb 01, 2011 29.27 29.34 29.12 29.16 16,816,336 -0.02(-0.08%)
Jan 31, 2011 29.18 29.24 29.04 29.18 8,896,533 -0.08(-0.29%)
Jan 28, 2011 29.37 29.53 29.20 29.27 8,837,733 -0.15(-0.52%)
Jan 27, 2011 29.45 29.85 29.39 29.42 20,312,466 -0.99(-3.26%)
Jan 26, 2011 30.41 30.58 30.36 30.41 5,790,896 -0.05(-0.15%)
Jan 25, 2011 30.36 30.55 30.20 30.45 7,030,866 +0.11(+0.35%)
Jan 24, 2011 29.98 30.37 29.98 30.35 6,933,594 +0.32(+1.06%)
Jan 21, 2011 29.88 30.09 29.65 30.03 8,919,002 +0.21(+0.69%)
Jan 20, 2011 29.82 29.99 29.64 29.82 6,762,057 -0.00(-0.01%)
Jan 19, 2011 29.67 29.88 29.54 29.83 7,786,988 +0.23(+0.77%)
Jan 18, 2011 29.58 29.82 29.51 29.60 7,628,651 +0.03(+0.11%)
Jan 14, 2011 29.51 29.57 29.38 29.57 5,344,343 +0.00(+0.00%)
Jan 13, 2011 29.75 29.75 29.39 29.57 5,641,395 -0.04(-0.13%)
Jan 12, 2011 29.67 29.78 29.36 29.61 7,631,999 +0.08(+0.26%)
Jan 11, 2011 29.47 29.57 29.39 29.53 4,578,609 +0.12(+0.41%)
Jan 10, 2011 29.44 29.63 29.31 29.41 9,120,874 -0.17(-0.56%)
Jan 07, 2011 29.71 29.74 29.45 29.57 8,475,926 -0.06(-0.19%)
Jan 06, 2011 29.79 29.94 29.58 29.63 11,450,538 -0.26(-0.88%)
Jan 05, 2011 29.63 29.98 29.60 29.90 9,543,372 -0.19(-0.63%)
Jan 04, 2011 30.03 30.30 29.95 30.08 6,801,375 -0.03(-0.10%)
Jan 03, 2011 30.33 30.44 29.88 30.11 8,863,855 -0.23(-0.76%)
Dec 31, 2010 30.27 30.45 30.25 30.35 2,937,551 +0.03(+0.09%)
Dec 30, 2010 30.36 30.38 30.26 30.32 2,611,240 -0.06(-0.20%)
Dec 29, 2010 30.47 30.55 30.38 30.38 2,979,088 -0.12(-0.40%)
Dec 28, 2010 30.50 30.55 30.21 30.50 5,934,299 +0.14(+0.46%)
Dec 27, 2010 30.38 30.45 30.26 30.36 2,412,648 -0.05(-0.15%)
Dec 23, 2010 30.47 30.69 30.35 30.41 3,510,882 -0.15(-0.48%)
Dec 22, 2010 30.22 30.60 30.03 30.55 4,970,073 +0.39(+1.28%)
Dec 21, 2010 30.42 30.53 29.97 30.17 7,898,190 -0.20(-0.67%)
Dec 20, 2010 30.69 30.70 30.37 30.37 5,099,038 -0.21(-0.69%)
Dec 17, 2010 30.59 30.68 30.45 30.58 9,738,865 -0.07(-0.22%)
Dec 16, 2010 30.49 30.65 30.33 30.65 8,742,335 +0.07(+0.23%)
Dec 15, 2010 30.50 30.70 30.41 30.58 7,159,696 +0.08(+0.26%)
Dec 14, 2010 30.08 30.58 30.06 30.50 8,774,499 +0.54(+1.80%)
Dec 13, 2010 29.54 30.09 29.53 29.96 7,617,808 +0.43(+1.46%)
Dec 10, 2010 29.52 29.74 29.45 29.53 5,201,243 +0.01(+0.03%)
Dec 09, 2010 29.78 29.87 29.48 29.52 5,758,196 -0.17(-0.58%)
Dec 08, 2010 29.46 29.74 29.45 29.70 5,861,147 +0.18(+0.61%)
Dec 07, 2010 29.50 29.60 29.40 29.51 8,145,028 +0.16(+0.55%)
Dec 06, 2010 29.48 29.51 29.32 29.35 5,251,864 -0.08(-0.27%)
Dec 03, 2010 29.31 29.45 29.25 29.43 4,039,612 +0.07(+0.24%)
Dec 02, 2010 29.19 29.45 29.18 29.36 7,396,729 +0.20(+0.69%)
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.