Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.37 30.48 30.21 30.26 5,536,827 -0.17(-0.55%)
Mar 30, 2011 30.43 30.43 30.43 30.43 5,906,135 +0.30(+0.98%)
Mar 29, 2011 30.08 30.26 30.07 30.13 6,019,836 -0.03(-0.09%)
Mar 28, 2011 30.03 30.33 30.03 30.16 8,601,679 +0.13(+0.42%)
Mar 25, 2011 29.77 30.16 29.73 30.03 5,776,065 -0.06(-0.19%)
Mar 24, 2011 29.48 30.10 29.37 30.09 9,558,498 +0.75(+2.57%)
Mar 23, 2011 29.38 29.52 29.18 29.33 7,281,773 -0.05(-0.18%)
Mar 22, 2011 29.37 29.66 29.29 29.39 6,624,324 +0.01(+0.03%)
Mar 21, 2011 29.18 29.42 29.17 29.38 8,980,038 +0.55(+1.90%)
Mar 18, 2011 28.94 28.98 28.62 28.83 11,727,791 +0.09(+0.33%)
Mar 17, 2011 28.98 29.06 28.67 28.74 8,390,414 +0.02(+0.08%)
Mar 16, 2011 28.88 28.88 28.70 28.72 10,259,326 -0.24(-0.82%)
Mar 15, 2011 28.97 29.12 28.94 28.95 8,585,079 -0.37(-1.28%)
Mar 14, 2011 29.49 29.56 29.20 29.33 6,926,994 -0.34(-1.15%)
Mar 11, 2011 29.45 29.75 29.38 29.67 5,039,595 +0.07(+0.25%)
Mar 10, 2011 29.48 29.71 29.38 29.59 7,596,483 -0.01(-0.03%)
Mar 09, 2011 29.19 29.60 29.19 29.60 5,050,281 +0.30(+1.04%)
Mar 08, 2011 29.18 29.36 29.06 29.30 7,981,490 +0.24(+0.84%)
Mar 07, 2011 29.04 29.12 28.89 29.05 7,433,949 +0.02(+0.05%)
Mar 04, 2011 29.24 29.30 28.94 29.04 8,135,593 -0.21(-0.73%)
Mar 03, 2011 29.15 29.36 29.04 29.25 7,496,429 +0.30(+1.04%)
Mar 02, 2011 29.16 29.17 28.91 28.95 7,695,602 -0.14(-0.48%)
Mar 01, 2011 29.34 29.57 29.09 29.09 7,457,695 -0.33(-1.12%)
Feb 28, 2011 29.32 29.46 29.23 29.42 5,111,650 +0.15(+0.51%)
Feb 25, 2011 29.22 29.37 29.05 29.27 3,961,751 +0.17(+0.59%)
Feb 24, 2011 29.33 29.42 28.94 29.10 7,502,199 -0.27(-0.91%)
Feb 23, 2011 29.47 29.64 29.28 29.36 6,567,465 -0.09(-0.29%)
Feb 22, 2011 29.27 29.57 29.16 29.45 7,523,593 +0.07(+0.23%)
Feb 18, 2011 29.45 29.53 29.34 29.38 7,529,451 +0.01(+0.03%)
Feb 17, 2011 29.32 29.38 29.22 29.38 5,485,939 -0.05(-0.18%)
Feb 16, 2011 29.28 29.46 29.21 29.43 6,443,291 +0.11(+0.38%)
Feb 15, 2011 29.59 29.60 29.25 29.32 7,756,907 -0.29(-0.97%)
Feb 14, 2011 29.54 29.85 29.38 29.60 12,166,587 +0.03(+0.11%)
Feb 11, 2011 29.06 29.63 28.93 29.57 10,534,451 +0.56(+1.92%)
Feb 10, 2011 29.32 29.41 28.97 29.01 12,500,108 -0.33(-1.14%)
Feb 09, 2011 29.35 29.49 29.15 29.35 7,251,516 -0.09(-0.31%)
Feb 08, 2011 28.95 29.62 28.93 29.44 14,972,358 +0.85(+2.99%)
Feb 07, 2011 28.64 28.64 28.40 28.58 12,080,478 +0.02(+0.05%)
Feb 04, 2011 28.45 28.59 28.38 28.57 9,033,902 +0.12(+0.41%)
Feb 03, 2011 28.49 28.62 28.39 28.45 10,129,587 -0.04(-0.16%)
Feb 02, 2011 28.56 28.56 28.05 28.49 20,186,990 -0.25(-0.86%)
Feb 01, 2011 28.85 28.92 28.70 28.74 17,060,176 -0.02(-0.08%)
Jan 31, 2011 28.76 28.82 28.63 28.76 9,025,535 -0.08(-0.29%)
Jan 28, 2011 28.95 29.11 28.79 28.85 8,965,882 -0.15(-0.52%)
Jan 27, 2011 29.03 29.42 28.97 29.00 20,607,004 -0.98(-3.26%)
Jan 26, 2011 29.97 30.14 29.93 29.97 5,874,866 -0.05(-0.15%)
Jan 25, 2011 29.93 30.11 29.77 30.02 7,132,816 +0.10(+0.35%)
Jan 24, 2011 29.55 29.94 29.55 29.91 7,034,133 +0.31(+1.06%)
Jan 21, 2011 29.45 29.66 29.23 29.60 9,048,330 +0.10(+0.35%)
Jan 20, 2011 29.49 29.66 29.31 29.50 6,837,021 -0.00(-0.01%)
Jan 19, 2011 29.35 29.55 29.22 29.50 7,873,314 +0.22(+0.77%)
Jan 18, 2011 29.26 29.49 29.19 29.28 7,713,222 +0.03(+0.11%)
Jan 14, 2011 29.18 29.24 29.06 29.24 5,403,590 +0.00(+0.00%)
Jan 13, 2011 29.43 29.43 29.06 29.24 5,703,935 -0.04(-0.13%)
Jan 12, 2011 29.34 29.46 29.04 29.28 7,716,606 +0.07(+0.26%)
Jan 11, 2011 29.15 29.24 29.06 29.21 4,629,367 +0.12(+0.41%)
Jan 10, 2011 29.11 29.30 28.99 29.09 9,221,988 -0.16(-0.56%)
Jan 07, 2011 29.39 29.42 29.13 29.25 8,569,890 -0.06(-0.19%)
Jan 06, 2011 29.47 29.61 29.25 29.31 11,577,478 -0.26(-0.88%)
Jan 05, 2011 29.30 29.65 29.28 29.57 9,649,169 -0.19(-0.63%)
Jan 04, 2011 29.70 29.97 29.62 29.75 6,876,774 -0.03(-0.10%)
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.