Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 31.46 31.96 31.46 31.72 13,108,323 +0.52(+1.66%)
Apr 28, 2011 30.37 31.30 30.08 31.20 12,201,808 +0.72(+2.36%)
Apr 27, 2011 30.44 30.58 30.30 30.48 6,474,008 +0.19(+0.63%)
Apr 26, 2011 30.10 30.39 30.08 30.29 9,018,098 +0.24(+0.81%)
Apr 25, 2011 30.10 30.19 30.01 30.04 5,781,370 -0.28(-0.93%)
Apr 21, 2011 30.39 30.53 30.24 30.33 5,574,526 -0.12(-0.41%)
Apr 20, 2011 30.77 30.77 30.39 30.45 7,485,854 -0.06(-0.18%)
Apr 19, 2011 30.47 30.56 30.33 30.51 7,422,067 +0.03(+0.09%)
Apr 18, 2011 30.50 30.61 30.38 30.48 5,589,967 -0.17(-0.56%)
Apr 15, 2011 30.65 30.71 30.56 30.65 8,821,384 -0.01(-0.04%)
Apr 14, 2011 30.51 30.78 30.45 30.66 8,955,252 +0.09(+0.28%)
Apr 13, 2011 30.94 30.98 30.57 30.58 7,114,221 -0.35(-1.13%)
Apr 12, 2011 30.58 31.37 30.51 30.93 12,442,657 +0.35(+1.14%)
Apr 11, 2011 30.39 30.62 30.39 30.58 5,629,590 +0.12(+0.41%)
Apr 08, 2011 30.57 30.66 30.33 30.45 5,304,575 -0.10(-0.34%)
Apr 07, 2011 30.59 30.61 30.35 30.56 6,489,608 +0.01(+0.04%)
Apr 06, 2011 30.35 30.60 30.29 30.55 7,722,995 +0.26(+0.85%)
Apr 05, 2011 30.29 30.39 30.07 30.29 4,638,091 -0.07(-0.22%)
Apr 04, 2011 30.20 30.40 30.18 30.36 3,481,913 +0.19(+0.62%)
Apr 01, 2011 30.35 30.48 30.09 30.17 6,034,443 -0.09(-0.30%)
Mar 31, 2011 30.37 30.48 30.21 30.26 5,536,827 -0.17(-0.55%)
Mar 30, 2011 30.43 30.43 30.43 30.43 5,906,135 +0.30(+0.98%)
Mar 29, 2011 30.08 30.26 30.07 30.13 6,019,836 -0.03(-0.09%)
Mar 28, 2011 30.03 30.33 30.03 30.16 8,601,679 +0.13(+0.42%)
Mar 25, 2011 29.77 30.16 29.73 30.03 5,776,065 -0.06(-0.19%)
Mar 24, 2011 29.48 30.10 29.37 30.09 9,558,498 +0.75(+2.57%)
Mar 23, 2011 29.38 29.52 29.18 29.33 7,281,773 -0.05(-0.18%)
Mar 22, 2011 29.37 29.66 29.29 29.39 6,624,324 +0.01(+0.03%)
Mar 21, 2011 29.18 29.42 29.17 29.38 8,980,038 +0.55(+1.90%)
Mar 18, 2011 28.94 28.98 28.62 28.83 11,727,791 +0.09(+0.33%)
Mar 17, 2011 28.98 29.06 28.67 28.74 8,390,414 +0.02(+0.08%)
Mar 16, 2011 28.88 28.88 28.70 28.72 10,259,326 -0.24(-0.82%)
Mar 15, 2011 28.97 29.12 28.94 28.95 8,585,079 -0.37(-1.28%)
Mar 14, 2011 29.49 29.56 29.20 29.33 6,926,994 -0.34(-1.15%)
Mar 11, 2011 29.45 29.75 29.38 29.67 5,039,595 +0.07(+0.25%)
Mar 10, 2011 29.48 29.71 29.38 29.59 7,596,483 -0.01(-0.03%)
Mar 09, 2011 29.19 29.60 29.19 29.60 5,050,281 +0.30(+1.04%)
Mar 08, 2011 29.18 29.36 29.06 29.30 7,981,490 +0.24(+0.84%)
Mar 07, 2011 29.04 29.12 28.89 29.05 7,433,949 +0.02(+0.05%)
Mar 04, 2011 29.24 29.30 28.94 29.04 8,135,593 -0.21(-0.73%)
Mar 03, 2011 29.15 29.36 29.04 29.25 7,496,429 +0.30(+1.04%)
Mar 02, 2011 29.16 29.17 28.91 28.95 7,695,602 -0.14(-0.48%)
Mar 01, 2011 29.34 29.57 29.09 29.09 7,457,695 -0.33(-1.12%)
Feb 28, 2011 29.32 29.46 29.23 29.42 5,111,650 +0.15(+0.51%)
Feb 25, 2011 29.22 29.37 29.05 29.27 3,961,751 +0.17(+0.59%)
Feb 24, 2011 29.33 29.42 28.94 29.10 7,502,199 -0.27(-0.91%)
Feb 23, 2011 29.47 29.64 29.28 29.36 6,567,465 -0.09(-0.29%)
Feb 22, 2011 29.27 29.57 29.16 29.45 7,523,593 +0.07(+0.23%)
Feb 18, 2011 29.45 29.53 29.34 29.38 7,529,451 +0.01(+0.03%)
Feb 17, 2011 29.32 29.38 29.22 29.38 5,485,939 -0.05(-0.18%)
Feb 16, 2011 29.28 29.46 29.21 29.43 6,443,291 +0.11(+0.38%)
Feb 15, 2011 29.59 29.60 29.25 29.32 7,756,907 -0.29(-0.97%)
Feb 14, 2011 29.54 29.85 29.38 29.60 12,166,587 +0.03(+0.11%)
Feb 11, 2011 29.06 29.63 28.93 29.57 10,534,451 +0.56(+1.92%)
Feb 10, 2011 29.32 29.41 28.97 29.01 12,500,108 -0.33(-1.14%)
Feb 09, 2011 29.35 29.49 29.15 29.35 7,251,516 -0.09(-0.31%)
Feb 08, 2011 28.95 29.62 28.93 29.44 14,972,358 +0.85(+2.99%)
Feb 07, 2011 28.64 28.64 28.40 28.58 12,080,478 +0.02(+0.05%)
Feb 04, 2011 28.45 28.59 28.38 28.57 9,033,902 +0.12(+0.41%)
Feb 03, 2011 28.49 28.62 28.39 28.45 10,129,587 -0.04(-0.16%)
Feb 02, 2011 28.56 28.56 28.05 28.49 20,186,990 -0.25(-0.86%)
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.