Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 45.90 46.36 45.66 46.05 6,855,839 -0.08(-0.17%)
Jun 27, 2013 46.23 46.49 45.93 46.13 3,711,433 +0.31(+0.68%)
Jun 26, 2013 45.64 45.98 45.35 45.82 5,138,118 +0.63(+1.39%)
Jun 25, 2013 45.41 45.55 44.90 45.19 5,166,188 +0.06(+0.12%)
Jun 24, 2013 45.24 45.61 44.59 45.14 5,496,947 -0.53(-1.16%)
Jun 21, 2013 45.33 45.89 45.02 45.67 7,482,438 +0.76(+1.68%)
Jun 20, 2013 46.30 46.40 44.77 44.91 9,390,418 -1.71(-3.67%)
Jun 19, 2013 47.97 48.07 46.61 46.62 5,295,049 -1.37(-2.85%)
Jun 18, 2013 47.99 48.17 47.81 47.99 3,927,235 +0.05(+0.10%)
Jun 17, 2013 47.51 48.17 47.45 47.94 4,633,075 +0.66(+1.39%)
Jun 14, 2013 47.03 47.44 46.79 47.28 3,855,140 +0.29(+0.62%)
Jun 13, 2013 46.72 47.15 45.97 46.99 3,131,074 +0.24(+0.52%)
Jun 12, 2013 47.42 47.83 46.75 46.75 2,916,902 -0.37(-0.78%)
Jun 11, 2013 46.99 47.62 46.67 47.12 2,909,528 -0.16(-0.34%)
Jun 10, 2013 47.65 47.71 47.15 47.28 3,371,455 -0.23(-0.47%)
Jun 07, 2013 47.03 47.54 46.96 47.51 3,707,217 +0.85(+1.83%)
Jun 06, 2013 46.46 46.80 45.88 46.66 4,804,689 +0.11(+0.24%)
Jun 05, 2013 47.21 47.24 46.54 46.54 3,215,437 -0.78(-1.65%)
Jun 04, 2013 47.27 47.61 46.82 47.32 3,815,268 +0.22(+0.46%)
Jun 03, 2013 46.55 47.16 46.24 47.11 5,102,742 +0.61(+1.31%)
May 31, 2013 47.77 47.80 46.49 46.50 5,888,328 -1.44(-3.00%)
May 30, 2013 48.03 48.31 47.69 47.94 3,683,288 +0.04(+0.08%)
May 29, 2013 49.11 49.18 47.75 47.89 5,577,565 -1.65(-3.33%)
May 28, 2013 49.73 50.04 49.35 49.54 3,380,060 +0.37(+0.75%)
May 24, 2013 48.93 49.29 48.62 49.17 2,185,240 +0.16(+0.33%)
May 23, 2013 49.09 49.30 48.93 49.01 3,888,135 -0.35(-0.72%)
May 22, 2013 49.44 49.94 49.21 49.37 3,806,484 -0.14(-0.28%)
May 21, 2013 49.52 49.90 49.19 49.50 3,602,625 +0.02(+0.05%)
May 20, 2013 49.87 49.88 49.37 49.48 2,888,335 -0.39(-0.79%)
May 17, 2013 49.95 50.16 49.66 49.87 5,161,502 -0.27(-0.55%)
May 16, 2013 50.09 50.40 49.80 50.15 3,828,672 +0.08(+0.17%)
May 15, 2013 49.37 50.14 49.30 50.06 18,636,228 +1.46(+3.01%)
May 13, 2013 48.55 48.71 48.36 48.60 2,288,146 +0.08(+0.16%)
May 10, 2013 48.43 48.63 48.28 48.52 3,090,704 +0.21(+0.44%)
May 09, 2013 48.37 48.52 48.15 48.31 3,763,266 -0.13(-0.27%)
May 08, 2013 48.29 48.51 48.17 48.44 2,599,914 +0.08(+0.16%)
May 07, 2013 48.38 48.43 48.16 48.37 3,306,056 +0.05(+0.11%)
May 06, 2013 48.69 48.74 48.24 48.31 2,235,486 -0.38(-0.78%)
May 03, 2013 48.74 48.84 48.53 48.69 2,638,253 +0.17(+0.35%)
May 02, 2013 47.89 48.67 47.73 48.53 2,913,621 +0.64(+1.33%)
May 01, 2013 48.01 48.42 47.78 47.89 2,977,410 -0.11(-0.23%)
Apr 30, 2013 47.85 48.14 47.56 48.00 4,216,314 +0.02(+0.03%)
Apr 29, 2013 47.93 48.20 47.85 47.98 3,247,666 +0.15(+0.32%)
Apr 26, 2013 48.18 48.04 47.64 47.83 4,833,482 -0.17(-0.36%)
Apr 25, 2013 48.47 49.20 47.96 48.00 7,314,260 +0.61(+1.29%)
Apr 24, 2013 48.65 48.65 47.30 47.39 5,518,501 -1.42(-2.91%)
Apr 23, 2013 48.46 48.81 48.10 48.81 4,708,415 +0.41(+0.85%)
Apr 22, 2013 48.09 48.67 47.96 48.40 4,064,136 +0.28(+0.58%)
Apr 19, 2013 47.69 48.19 47.66 48.12 3,671,861 +0.74(+1.55%)
Apr 18, 2013 47.18 47.63 47.16 47.38 3,432,095 +0.29(+0.61%)
Apr 17, 2013 47.56 47.62 46.86 47.10 3,919,828 -0.59(-1.24%)
Apr 16, 2013 46.94 47.75 46.78 47.69 4,447,776 +0.98(+2.10%)
Apr 15, 2013 47.16 47.41 46.71 46.71 3,804,708 -0.60(-1.27%)
Apr 12, 2013 47.39 47.65 47.16 47.30 2,691,300 -0.19(-0.40%)
Apr 11, 2013 47.27 47.63 47.24 47.49 2,650,247 +0.23(+0.48%)
Apr 10, 2013 46.94 47.37 46.88 47.26 3,078,570 +0.41(+0.87%)
Apr 09, 2013 47.16 47.19 46.61 46.86 3,315,548 -0.19(-0.40%)
Apr 08, 2013 46.80 47.04 46.42 47.04 1,861,908 +0.40(+0.86%)
Apr 05, 2013 46.52 46.72 46.37 46.65 2,455,593 -0.14(-0.31%)
Apr 04, 2013 46.97 47.05 46.65 46.79 3,256,629 -0.09(-0.20%)
Apr 03, 2013 47.56 47.60 46.77 46.88 4,196,475 -0.64(-1.34%)
Apr 02, 2013 47.18 47.54 47.14 47.52 3,277,581 +0.48(+1.01%)
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.