Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.35 46.75 46.29 46.71 4,331,882 +0.42(+0.91%)
Aug 29, 2013 46.16 46.54 46.04 46.29 3,174,463 -0.02(-0.03%)
Aug 28, 2013 46.50 46.50 46.20 46.31 3,217,709 -0.30(-0.64%)
Aug 27, 2013 46.54 46.82 46.42 46.60 3,434,560 -0.47(-1.00%)
Aug 26, 2013 47.77 47.91 47.06 47.07 2,430,948 -0.65(-1.37%)
Aug 23, 2013 47.31 47.77 47.25 47.73 3,385,960 +0.47(+0.99%)
Aug 22, 2013 47.28 47.37 47.10 47.26 3,752,181 -0.05(-0.10%)
Aug 21, 2013 47.70 47.74 47.25 47.31 3,750,835 -0.47(-0.98%)
Aug 20, 2013 47.90 48.21 47.72 47.78 2,410,149 -0.05(-0.10%)
Aug 19, 2013 47.93 48.01 47.63 47.83 2,904,253 -0.26(-0.54%)
Aug 16, 2013 48.12 48.25 47.80 48.08 3,871,255 -0.27(-0.57%)
Aug 15, 2013 48.76 48.98 48.26 48.36 3,479,261 -0.70(-1.42%)
Aug 14, 2013 49.32 49.43 48.87 49.05 2,946,215 -0.33(-0.67%)
Aug 13, 2013 49.32 49.48 49.15 49.39 3,004,630 +0.10(+0.20%)
Aug 12, 2013 48.76 49.31 48.71 49.29 2,815,153 +0.23(+0.46%)
Aug 09, 2013 49.18 49.36 48.89 49.06 2,048,128 -0.19(-0.38%)
Aug 08, 2013 49.54 49.73 48.92 49.25 3,482,638 -0.02(-0.05%)
Aug 07, 2013 49.16 49.46 49.04 49.27 3,054,623 -0.04(-0.08%)
Aug 06, 2013 49.18 49.52 49.13 49.31 3,118,675 +0.01(+0.02%)
Aug 05, 2013 48.91 49.39 48.88 49.31 3,667,151 +0.36(+0.74%)
Aug 02, 2013 48.72 48.98 48.52 48.94 3,108,129 -0.02(-0.05%)
Aug 01, 2013 48.73 49.18 48.71 48.97 3,462,738 +0.56(+1.15%)
Jul 31, 2013 48.79 49.05 48.39 48.41 4,783,257 -0.30(-0.61%)
Jul 30, 2013 48.84 49.06 48.44 48.71 4,043,080 +0.13(+0.27%)
Jul 29, 2013 48.50 48.80 48.39 48.58 3,700,901 -0.14(-0.28%)
Jul 26, 2013 48.08 48.72 47.83 48.72 4,974,911 +0.51(+1.06%)
Jul 25, 2013 47.46 48.43 47.30 48.21 5,639,418 +0.93(+1.97%)
Jul 24, 2013 47.30 47.43 47.06 47.28 4,867,007 +0.05(+0.10%)
Jul 23, 2013 47.39 47.53 47.08 47.23 3,249,045 -0.19(-0.41%)
Jul 22, 2013 47.62 47.76 47.26 47.42 2,852,345 -0.19(-0.39%)
Jul 19, 2013 47.28 47.64 47.10 47.61 3,878,498 +0.34(+0.72%)
Jul 18, 2013 46.89 47.42 46.79 47.27 4,034,878 +0.41(+0.87%)
Jul 17, 2013 47.11 47.20 46.68 46.86 2,956,245 -0.15(-0.32%)
Jul 16, 2013 47.20 47.27 46.70 47.01 3,817,290 -0.27(-0.58%)
Jul 15, 2013 47.62 47.65 47.09 47.28 4,108,027 -0.26(-0.54%)
Jul 12, 2013 47.41 47.61 47.16 47.54 3,298,027 +0.15(+0.32%)
Jul 11, 2013 47.62 47.72 47.13 47.39 5,339,281 +0.27(+0.56%)
Jul 10, 2013 47.42 47.65 47.02 47.12 3,029,090 -0.29(-0.61%)
Jul 09, 2013 47.45 47.62 47.28 47.41 3,627,451 +0.32(+0.68%)
Jul 08, 2013 46.61 47.14 46.61 47.09 3,100,020 +0.58(+1.24%)
Jul 05, 2013 46.62 46.80 45.91 46.51 3,111,691 +0.03(+0.07%)
Jul 03, 2013 46.26 46.58 45.97 46.48 3,041,259 +0.08(+0.17%)
Jul 02, 2013 46.58 46.79 46.22 46.40 4,174,509 -0.18(-0.40%)
Jul 01, 2013 46.30 47.16 46.29 46.58 4,637,100 +0.53(+1.15%)
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%)
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.