Skip to main content

Colgate-Palmolive (NY: CL )

88.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 41.13 41.15 40.77 41.05 3,943,363 -0.05(-0.12%)
Sep 27, 2012 40.99 41.20 40.72 41.10 3,446,195 +0.23(+0.56%)
Sep 26, 2012 40.88 41.26 40.84 40.87 4,129,104 +0.04(+0.09%)
Sep 25, 2012 41.09 41.28 40.83 40.84 4,662,421 -0.11(-0.27%)
Sep 24, 2012 40.69 41.06 40.64 40.95 3,324,606 +0.16(+0.38%)
Sep 21, 2012 40.97 41.03 40.62 40.79 15,596,292 -0.10(-0.24%)
Sep 20, 2012 40.48 41.06 40.48 40.89 4,682,708 +0.34(+0.85%)
Sep 19, 2012 40.59 40.73 40.41 40.54 4,775,553 -0.05(-0.11%)
Sep 18, 2012 40.08 40.67 39.82 40.59 5,886,910 +0.33(+0.82%)
Sep 17, 2012 39.32 40.38 39.32 40.26 7,816,301 +0.54(+1.35%)
Sep 14, 2012 39.99 40.11 39.63 39.72 7,297,221 -0.30(-0.76%)
Sep 13, 2012 39.45 40.09 39.32 40.03 6,929,897 +0.74(+1.87%)
Sep 12, 2012 39.38 39.64 39.25 39.29 5,364,371 -0.08(-0.19%)
Sep 11, 2012 39.55 39.70 39.27 39.37 7,752,032 -0.34(-0.85%)
Sep 10, 2012 40.52 40.55 39.52 39.71 12,596,754 -1.00(-2.45%)
Sep 07, 2012 41.22 41.35 40.57 40.70 4,573,267 -0.46(-1.11%)
Sep 06, 2012 41.00 41.21 40.92 41.16 4,382,109 +0.38(+0.93%)
Sep 05, 2012 40.79 41.11 40.75 40.78 5,250,127 -0.28(-0.67%)
Sep 04, 2012 40.65 41.12 40.56 41.05 5,730,522 +0.35(+0.86%)
Aug 31, 2012 40.64 40.79 40.49 40.70 3,524,291 +0.19(+0.47%)
Aug 30, 2012 40.57 40.63 40.51 40.51 2,473,959 -0.24(-0.58%)
Aug 29, 2012 40.87 40.93 40.72 40.75 3,489,448 +0.24(+0.60%)
Aug 27, 2012 40.40 40.59 40.31 40.51 2,981,587 +0.01(+0.03%)
Aug 24, 2012 40.17 40.55 40.01 40.50 3,049,991 +0.41(+1.01%)
Aug 23, 2012 40.33 40.39 40.07 40.09 2,536,938 -0.25(-0.63%)
Aug 22, 2012 40.33 40.48 40.20 40.34 2,442,676 -0.13(-0.31%)
Aug 21, 2012 40.54 40.74 40.35 40.47 2,929,995 -0.10(-0.24%)
Aug 20, 2012 40.66 40.72 40.31 40.57 3,397,139 -0.09(-0.22%)
Aug 17, 2012 40.62 40.74 40.54 40.66 3,907,081 +0.13(+0.33%)
Aug 16, 2012 40.35 40.56 40.25 40.52 2,742,549 +0.13(+0.31%)
Aug 15, 2012 40.23 40.78 40.20 40.39 4,291,321 +0.03(+0.08%)
Aug 14, 2012 40.38 40.51 40.22 40.36 3,170,509 -0.05(-0.12%)
Aug 13, 2012 40.20 40.46 40.12 40.41 2,837,412 +0.07(+0.17%)
Aug 10, 2012 40.11 40.38 40.10 40.34 3,221,693 +0.16(+0.40%)
Aug 09, 2012 40.23 40.36 40.12 40.18 4,071,019 -0.12(-0.30%)
Aug 08, 2012 40.15 40.36 40.08 40.31 4,283,044 +0.15(+0.37%)
Aug 07, 2012 40.82 40.99 40.13 40.16 5,886,194 -0.56(-1.38%)
Aug 06, 2012 40.73 40.95 40.57 40.72 3,141,417 -0.04(-0.10%)
Aug 03, 2012 40.79 41.16 40.65 40.76 4,700,288 +0.42(+1.03%)
Aug 02, 2012 40.54 40.73 40.12 40.34 5,594,561 -0.47(-1.15%)
Aug 01, 2012 41.28 42.06 40.69 40.82 5,156,222 -0.29(-0.71%)
Jul 31, 2012 41.06 41.24 40.92 41.11 4,524,764 -0.04(-0.10%)
Jul 30, 2012 41.07 41.54 41.03 41.15 4,535,781 +0.11(+0.28%)
Jul 27, 2012 40.13 41.23 40.08 41.03 8,611,765 +0.30(+0.74%)
Jul 26, 2012 40.12 40.90 39.87 40.73 7,340,868 +1.58(+4.04%)
Jul 25, 2012 39.19 39.36 38.90 39.15 4,349,943 +0.06(+0.15%)
Jul 24, 2012 39.36 39.38 38.87 39.09 4,667,589 -0.26(-0.67%)
Jul 23, 2012 39.52 39.75 39.28 39.36 3,910,588 -0.42(-1.07%)
Jul 20, 2012 40.16 40.33 39.69 39.78 6,647,120 -0.42(-1.05%)
Jul 19, 2012 40.07 40.29 39.79 40.20 4,020,654 +0.13(+0.32%)
Jul 18, 2012 39.96 40.37 39.88 40.07 3,663,588 +0.05(+0.11%)
Jul 17, 2012 39.88 40.14 39.82 40.03 3,885,860 +0.30(+0.76%)
Jul 16, 2012 40.00 40.14 39.72 39.73 4,843,682 -0.41(-1.03%)
Jul 13, 2012 39.48 40.26 39.48 40.14 3,742,426 +0.70(+1.79%)
Jul 12, 2012 39.46 39.61 39.19 39.44 4,710,262 -0.08(-0.21%)
Jul 11, 2012 39.65 39.65 39.35 39.52 4,367,926 -0.03(-0.07%)
Jul 10, 2012 39.77 39.78 39.47 39.55 3,395,979 -0.14(-0.35%)
Jul 09, 2012 39.80 39.82 39.50 39.69 3,354,428 -0.01(-0.03%)
Jul 06, 2012 39.62 39.83 39.56 39.70 2,571,753 -0.14(-0.34%)
Jul 05, 2012 39.75 39.97 39.56 39.83 3,232,899 +0.02(+0.04%)
Jul 03, 2012 39.47 40.03 39.40 39.82 2,745,781 +0.34(+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.