Colgate-Palmolive (NY: CL )

77.92 +0.17 (+0.23%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.31 41.81 41.15 41.71 5,869,055 +0.43(+1.05%)
Oct 26, 2012 41.60 41.27 41.27 41.27 12,433,073 -0.29(-0.70%)
Oct 25, 2012 42.52 42.52 40.95 41.56 7,562,184 -0.78(-1.84%)
Oct 24, 2012 42.53 42.72 42.19 42.34 3,597,721 +0.01(+0.03%)
Oct 23, 2012 42.57 42.62 42.14 42.33 3,370,006 -0.48(-1.12%)
Oct 19, 2012 43.61 43.63 42.69 42.81 5,987,487 -0.90(-2.05%)
Oct 18, 2012 43.68 43.82 43.38 43.71 3,169,259 +0.02(+0.05%)
Oct 17, 2012 42.90 43.85 42.90 43.69 6,088,929 +0.78(+1.82%)
Oct 16, 2012 42.97 43.00 42.71 42.91 3,054,034 +0.05(+0.12%)
Oct 15, 2012 42.68 42.89 42.51 42.86 3,581,364 +0.23(+0.53%)
Oct 12, 2012 42.84 42.96 42.41 42.63 3,257,979 -0.06(-0.13%)
Oct 11, 2012 42.84 42.92 42.62 42.69 3,752,699 +0.13(+0.32%)
Oct 10, 2012 42.46 42.69 42.33 42.55 3,812,618 +0.10(+0.24%)
Oct 09, 2012 42.82 42.98 42.40 42.45 3,535,880 -0.42(-0.98%)
Oct 08, 2012 42.82 43.00 42.65 42.87 2,305,624 +0.02(+0.04%)
Oct 05, 2012 42.91 42.94 42.63 42.85 4,698,486 -0.00(-0.01%)
Oct 04, 2012 42.87 43.10 42.72 42.86 3,287,872 +0.17(+0.40%)
Oct 03, 2012 42.69 42.85 42.50 42.69 3,322,256 +0.04(+0.10%)
Oct 02, 2012 42.78 42.90 42.48 42.64 3,274,176 -0.03(-0.06%)
Oct 01, 2012 42.22 42.97 42.09 42.67 4,319,046 +0.30(+0.72%)
Sep 28, 2012 42.45 42.46 42.08 42.37 3,821,172 -0.05(-0.12%)
Sep 27, 2012 42.30 42.52 42.02 42.42 3,339,409 +0.24(+0.56%)
Sep 26, 2012 42.19 42.58 42.14 42.18 4,001,157 +0.04(+0.09%)
Sep 25, 2012 42.40 42.60 42.13 42.14 4,517,949 -0.11(-0.27%)
Sep 24, 2012 41.99 42.37 41.94 42.26 3,221,588 +0.16(+0.38%)
Sep 21, 2012 42.28 42.34 41.92 42.09 15,113,018 -0.10(-0.24%)
Sep 20, 2012 41.78 42.37 41.78 42.20 4,537,608 +0.36(+0.85%)
Sep 19, 2012 41.89 42.03 41.70 41.84 4,627,575 -0.05(-0.11%)
Sep 18, 2012 41.36 41.97 41.09 41.89 5,704,495 +0.34(+0.82%)
Sep 17, 2012 40.58 41.67 40.58 41.55 7,574,102 +0.55(+1.35%)
Sep 14, 2012 41.26 41.39 40.89 40.99 7,071,106 -0.31(-0.76%)
Sep 13, 2012 40.71 41.37 40.58 41.31 6,715,164 +0.76(+1.87%)
Sep 12, 2012 40.64 40.91 40.50 40.55 5,198,149 -0.08(-0.19%)
Sep 11, 2012 40.82 40.97 40.52 40.63 7,511,824 -0.35(-0.85%)
Sep 10, 2012 41.81 41.84 40.79 40.98 12,206,425 -1.03(-2.45%)
Sep 07, 2012 42.54 42.67 41.86 42.00 4,431,557 -0.47(-1.11%)
Sep 06, 2012 42.31 42.53 42.23 42.47 4,246,323 +0.39(+0.93%)
Sep 05, 2012 42.09 42.42 42.06 42.08 5,087,444 -0.28(-0.67%)
Sep 04, 2012 41.95 42.44 41.85 42.37 5,552,954 +0.36(+0.86%)
Aug 31, 2012 41.94 42.09 41.79 42.01 3,415,085 +0.20(+0.47%)
Aug 30, 2012 41.87 41.93 41.80 41.81 2,397,300 -0.24(-0.58%)
Aug 29, 2012 42.18 42.24 42.03 42.05 3,381,322 +0.25(+0.60%)
Aug 27, 2012 41.69 41.88 41.60 41.80 2,889,198 +0.01(+0.03%)
Aug 24, 2012 41.45 41.85 41.29 41.79 2,955,482 +0.42(+1.01%)
Aug 23, 2012 41.62 41.68 41.35 41.37 2,458,328 -0.26(-0.63%)
Aug 22, 2012 41.62 41.78 41.49 41.64 2,366,986 -0.13(-0.31%)
Aug 21, 2012 41.84 42.05 41.64 41.77 2,839,205 -0.10(-0.24%)
Aug 20, 2012 41.96 42.03 41.60 41.86 3,291,873 -0.09(-0.22%)
Aug 17, 2012 41.92 42.04 41.83 41.96 3,786,014 +0.14(+0.33%)
Aug 16, 2012 41.64 41.86 41.54 41.82 2,657,567 +0.13(+0.31%)
Aug 15, 2012 41.52 42.09 41.49 41.69 4,158,348 +0.03(+0.08%)
Aug 14, 2012 41.67 41.81 41.51 41.65 3,072,266 -0.05(-0.12%)
Aug 13, 2012 41.49 41.75 41.40 41.71 2,749,491 +0.07(+0.17%)
Aug 10, 2012 41.39 41.67 41.38 41.64 3,121,865 +0.17(+0.40%)
Aug 09, 2012 41.51 41.65 41.40 41.47 3,944,872 -0.13(-0.30%)
Aug 08, 2012 41.43 41.65 41.36 41.60 4,150,328 +0.15(+0.37%)
Aug 07, 2012 42.12 42.30 41.41 41.44 5,703,802 -0.58(-1.38%)
Aug 06, 2012 42.03 42.26 41.86 42.02 3,044,076 -0.04(-0.10%)
Aug 03, 2012 42.10 42.47 41.95 42.07 4,554,643 +0.43(+1.03%)
Aug 02, 2012 41.83 42.03 41.40 41.64 5,421,206 -0.49(-1.15%)
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.