Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 44.28 44.41 43.95 43.96 5,085,190 -0.01(-0.03%)
Feb 27, 2013 43.62 44.15 43.35 43.97 5,212,744 +0.21(+0.48%)
Feb 26, 2013 43.37 43.85 43.21 43.76 7,374,673 -0.04(-0.09%)
Feb 25, 2013 43.89 44.45 43.70 43.80 6,433,428 +0.02(+0.03%)
Feb 22, 2013 43.45 43.87 43.34 43.78 4,846,221 +0.34(+0.78%)
Feb 21, 2013 42.93 43.65 42.84 43.45 5,752,437 +0.38(+0.87%)
Feb 20, 2013 43.03 43.41 43.01 43.07 4,262,959 +0.08(+0.18%)
Feb 19, 2013 42.32 43.04 42.23 42.99 7,105,831 +0.73(+1.72%)
Feb 15, 2013 41.76 42.38 41.76 42.27 7,025,569 +0.65(+1.56%)
Feb 14, 2013 41.34 41.77 41.32 41.62 4,461,180 +0.17(+0.40%)
Feb 13, 2013 41.59 41.62 41.25 41.45 4,285,040 -0.06(-0.14%)
Feb 12, 2013 41.64 41.67 41.41 41.51 3,742,601 -0.09(-0.22%)
Feb 11, 2013 41.55 41.86 41.35 41.60 4,872,975 -0.08(-0.18%)
Feb 08, 2013 42.28 42.58 41.65 41.68 9,952,734 -0.65(-1.54%)
Feb 07, 2013 42.19 42.34 42.00 42.33 4,119,930 +0.15(+0.35%)
Feb 06, 2013 41.94 42.21 41.64 42.19 5,651,278 +0.41(+0.99%)
Feb 04, 2013 41.81 42.03 41.74 41.77 4,293,761 -0.43(-1.01%)
Feb 01, 2013 41.81 42.23 41.67 42.20 6,290,495 +0.95(+2.30%)
Jan 31, 2013 41.54 42.67 41.01 41.25 12,064,879 -1.34(-3.14%)
Jan 30, 2013 42.63 42.78 42.44 42.58 3,760,755 -0.02(-0.05%)
Jan 29, 2013 42.24 42.64 42.04 42.61 4,229,380 +0.29(+0.69%)
Jan 28, 2013 42.33 42.44 41.97 42.32 4,149,073 +0.00(+0.00%)
Jan 25, 2013 42.27 42.42 42.03 42.32 3,741,935 +0.15(+0.35%)
Jan 24, 2013 41.99 42.31 41.98 42.17 4,290,923 +0.37(+0.88%)
Jan 23, 2013 41.57 41.82 41.47 41.80 2,932,547 +0.13(+0.32%)
Jan 22, 2013 41.51 41.67 41.39 41.67 3,384,507 -0.09(-0.22%)
Jan 18, 2013 41.66 41.76 41.46 41.76 3,581,125 +0.03(+0.06%)
Jan 17, 2013 41.51 41.87 41.44 41.73 2,455,320 +0.43(+1.03%)
Jan 16, 2013 41.14 41.37 41.00 41.31 1,906,896 +0.03(+0.08%)
Jan 15, 2013 41.10 41.34 40.92 41.27 2,918,394 -0.07(-0.18%)
Jan 14, 2013 41.11 41.42 40.99 41.35 1,911,211 +0.32(+0.78%)
Jan 11, 2013 41.20 41.34 40.98 41.02 2,652,407 -0.11(-0.28%)
Jan 10, 2013 40.72 41.14 40.62 41.14 3,291,142 +0.48(+1.19%)
Jan 09, 2013 40.74 40.85 40.56 40.66 2,569,671 -0.07(-0.18%)
Jan 08, 2013 40.57 40.73 40.51 40.73 2,314,120 +0.09(+0.23%)
Jan 07, 2013 41.09 41.09 40.55 40.64 3,659,342 -0.70(-1.69%)
Jan 04, 2013 40.87 41.40 40.87 41.33 3,270,349 +0.48(+1.16%)
Jan 03, 2013 40.68 40.93 40.60 40.86 3,862,819 +0.13(+0.33%)
Jan 02, 2013 40.46 40.72 40.31 40.72 5,416,949 +0.67(+1.68%)
Dec 31, 2012 39.75 40.08 39.39 40.05 4,625,306 +0.20(+0.49%)
Dec 28, 2012 40.14 40.33 39.83 39.86 2,626,863 -0.47(-1.17%)
Dec 27, 2012 40.05 40.43 40.04 40.33 3,656,815 +0.21(+0.53%)
Dec 26, 2012 40.24 40.35 39.98 40.11 3,508,838 -0.13(-0.32%)
Dec 24, 2012 40.08 40.36 40.07 40.24 1,632,790 -0.02(-0.05%)
Dec 21, 2012 40.29 40.64 40.16 40.26 7,187,697 -0.26(-0.65%)
Dec 20, 2012 40.62 40.82 40.36 40.53 3,878,503 -0.09(-0.23%)
Dec 19, 2012 41.05 41.18 40.61 40.62 3,864,827 -0.47(-1.15%)
Dec 18, 2012 40.77 41.12 40.60 41.09 4,845,707 +0.40(+0.99%)
Dec 17, 2012 40.59 40.87 40.49 40.69 3,853,369 +0.14(+0.35%)
Dec 14, 2012 40.67 40.99 40.49 40.54 4,506,110 -0.12(-0.30%)
Dec 13, 2012 41.08 41.13 40.60 40.67 4,067,607 -0.32(-0.78%)
Dec 12, 2012 41.37 41.44 40.87 40.99 3,564,762 -0.34(-0.83%)
Dec 11, 2012 41.02 41.45 40.99 41.33 3,736,747 +0.42(+1.02%)
Dec 10, 2012 41.24 41.51 40.85 40.91 4,823,737 -0.61(-1.46%)
Dec 07, 2012 41.04 41.52 41.03 41.51 4,091,537 +0.66(+1.61%)
Dec 06, 2012 40.99 41.07 40.72 40.85 4,113,249 -0.21(-0.52%)
Dec 05, 2012 41.26 41.29 40.99 41.07 3,603,220 -0.14(-0.34%)
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.