Colgate-Palmolive (NY: CL )

77.55 +0.34 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 38.89 38.89 38.51 38.61 6,232,192 -0.21(-0.54%)
May 30, 2012 38.88 39.07 38.68 38.82 6,912,126 -0.21(-0.53%)
May 29, 2012 38.95 39.08 38.79 39.03 3,559,179 +0.22(+0.57%)
May 25, 2012 39.02 39.14 38.76 38.81 3,158,643 -0.13(-0.33%)
May 24, 2012 38.67 39.14 38.67 38.94 4,456,235 +0.29(+0.75%)
May 23, 2012 38.82 38.92 38.38 38.65 5,838,183 -0.31(-0.81%)
May 22, 2012 38.94 39.32 38.87 38.96 5,703,162 +0.09(+0.23%)
May 21, 2012 38.89 38.90 38.50 38.87 6,326,023 +0.07(+0.17%)
May 18, 2012 39.33 39.37 38.70 38.81 7,701,614 -0.40(-1.02%)
May 17, 2012 39.76 39.82 39.21 39.21 5,421,549 -0.59(-1.49%)
May 16, 2012 39.73 40.04 39.68 39.80 5,218,468 +0.11(+0.28%)
May 15, 2012 39.16 40.00 39.15 39.69 16,924,212 +0.80(+2.05%)
May 14, 2012 38.79 39.03 38.79 38.89 4,053,491 -0.12(-0.30%)
May 11, 2012 39.08 39.21 39.01 39.01 5,313,549 -0.13(-0.34%)
May 10, 2012 39.10 39.28 38.94 39.14 5,895,383 +0.22(+0.58%)
May 09, 2012 38.72 39.15 38.72 38.92 4,862,866 -0.04(-0.10%)
May 08, 2012 39.01 39.07 38.82 38.96 4,437,025 -0.16(-0.42%)
May 07, 2012 38.98 39.20 38.89 39.12 4,328,340 +0.18(+0.47%)
May 04, 2012 39.34 39.34 38.93 38.94 4,353,621 -0.34(-0.86%)
May 03, 2012 39.34 39.60 39.18 39.28 6,025,702 -0.14(-0.36%)
May 02, 2012 38.96 39.42 38.92 39.42 4,719,643 +0.49(+1.26%)
May 01, 2012 38.88 39.12 38.71 38.93 4,579,843 +0.06(+0.16%)
Apr 30, 2012 38.55 38.86 38.52 38.86 5,300,708 +0.22(+0.57%)
Apr 27, 2012 38.79 38.85 38.52 38.64 6,858,192 -0.43(-1.10%)
Apr 26, 2012 39.11 39.22 38.70 39.07 4,526,836 -0.04(-0.11%)
Apr 25, 2012 38.75 39.18 38.66 39.12 6,331,527 +0.45(+1.17%)
Apr 24, 2012 38.50 38.70 38.39 38.66 3,768,200 +0.28(+0.73%)
Apr 23, 2012 38.56 38.57 38.20 38.39 4,128,099 -0.46(-1.17%)
Apr 20, 2012 38.42 38.89 38.42 38.84 5,174,753 +0.52(+1.35%)
Apr 19, 2012 38.52 38.55 38.16 38.32 4,523,291 -0.12(-0.32%)
Apr 18, 2012 38.34 38.55 38.22 38.45 3,398,352 -0.04(-0.09%)
Apr 17, 2012 38.27 38.53 38.04 38.48 4,491,275 +0.36(+0.94%)
Apr 16, 2012 38.07 38.33 38.01 38.12 16,885,738 +0.18(+0.47%)
Apr 13, 2012 38.04 38.23 37.76 37.94 16,347,431 -0.09(-0.24%)
Apr 12, 2012 37.64 38.11 37.62 38.03 18,962,394 +0.35(+0.93%)
Apr 11, 2012 37.85 38.02 37.68 37.68 9,025,153 +0.14(+0.38%)
Apr 10, 2012 37.77 37.79 37.42 37.54 6,060,958 -0.34(-0.90%)
Apr 09, 2012 38.12 38.12 37.81 37.88 4,832,743 -0.44(-1.14%)
Apr 05, 2012 38.17 38.36 37.97 38.31 5,532,021 +0.12(+0.32%)
Apr 04, 2012 38.09 38.35 38.08 38.19 4,534,884 -0.15(-0.39%)
Apr 03, 2012 38.44 38.55 38.25 38.34 6,250,548 -0.08(-0.21%)
Apr 02, 2012 38.13 38.43 38.12 38.42 6,706,275 +0.26(+0.67%)
Mar 30, 2012 37.86 38.23 37.83 38.17 7,721,061 +0.43(+1.13%)
Mar 29, 2012 37.34 37.81 37.29 37.74 6,153,861 +0.25(+0.67%)
Mar 28, 2012 37.65 37.68 37.41 37.49 5,251,917 -0.26(-0.68%)
Mar 27, 2012 37.86 37.98 37.72 37.75 3,795,086 -0.04(-0.10%)
Mar 26, 2012 37.56 37.80 37.51 37.79 3,903,399 +0.34(+0.91%)
Mar 23, 2012 37.55 37.60 37.33 37.45 3,827,820 -0.13(-0.35%)
Mar 22, 2012 37.40 37.62 37.37 37.58 3,802,260 +0.04(+0.11%)
Mar 21, 2012 37.28 37.63 37.28 37.54 4,980,020 +0.20(+0.54%)
Mar 20, 2012 37.03 37.50 37.03 37.34 3,803,256 +0.11(+0.29%)
Mar 19, 2012 37.23 37.30 37.00 37.23 5,055,371 +0.23(+0.61%)
Mar 16, 2012 37.27 37.34 36.91 37.00 7,877,095 -0.25(-0.66%)
Mar 15, 2012 37.02 37.34 37.02 37.25 4,042,650 +0.11(+0.28%)
Mar 14, 2012 37.14 37.37 37.11 37.14 4,549,789 -0.03(-0.08%)
Mar 13, 2012 37.00 37.18 36.87 37.17 5,534,955 +0.29(+0.79%)
Mar 12, 2012 36.82 36.93 36.69 36.88 3,799,052 +0.20(+0.53%)
Mar 09, 2012 36.61 36.73 36.41 36.68 4,029,041 +0.02(+0.04%)
Mar 08, 2012 36.46 36.68 36.41 36.67 3,543,588 +0.43(+1.20%)
Mar 07, 2012 36.41 36.52 36.11 36.23 5,164,135 -0.20(-0.55%)
Mar 06, 2012 36.47 36.62 36.24 36.43 6,571,513 -0.00(-0.01%)
Mar 05, 2012 36.30 36.51 36.28 36.44 2,990,897 +0.06(+0.16%)
Mar 02, 2012 36.23 36.41 36.20 36.38 3,240,044 +0.14(+0.38%)
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.