Skip to main content

Colgate-Palmolive (NY: CL )

89.97 +0.02 (+0.02%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.69 37.04 36.66 36.98 7,967,962 +0.41(+1.13%)
Mar 29, 2012 36.18 36.64 36.13 36.57 6,350,646 +0.24(+0.67%)
Mar 28, 2012 36.48 36.52 36.25 36.33 5,419,860 -0.25(-0.68%)
Mar 27, 2012 36.69 36.80 36.55 36.58 3,916,444 -0.04(-0.10%)
Mar 26, 2012 36.40 36.63 36.34 36.62 4,028,220 +0.33(+0.91%)
Mar 23, 2012 36.39 36.44 36.17 36.29 3,950,224 -0.13(-0.35%)
Mar 22, 2012 36.24 36.45 36.21 36.42 3,923,846 +0.04(+0.11%)
Mar 21, 2012 36.13 36.46 36.13 36.38 5,139,269 +0.20(+0.54%)
Mar 20, 2012 35.89 36.34 35.89 36.18 3,924,875 +0.11(+0.29%)
Mar 19, 2012 36.08 36.14 35.86 36.07 5,217,030 +0.22(+0.61%)
Mar 16, 2012 36.11 36.18 35.77 35.85 8,128,985 -0.24(-0.66%)
Mar 15, 2012 35.87 36.19 35.87 36.09 4,171,923 +0.10(+0.28%)
Mar 14, 2012 35.99 36.21 35.96 35.99 4,695,280 -0.03(-0.08%)
Mar 13, 2012 35.86 36.03 35.72 36.02 5,711,949 +0.28(+0.79%)
Mar 12, 2012 35.68 35.79 35.55 35.74 3,920,536 +0.19(+0.53%)
Mar 09, 2012 35.47 35.59 35.29 35.55 4,157,879 +0.02(+0.04%)
Mar 08, 2012 35.33 35.54 35.28 35.53 3,656,903 +0.42(+1.20%)
Mar 07, 2012 35.28 35.38 34.99 35.11 5,329,271 -0.19(-0.55%)
Mar 06, 2012 35.34 35.48 35.12 35.30 6,781,653 -0.00(-0.01%)
Mar 05, 2012 35.18 35.38 35.16 35.31 3,086,539 +0.06(+0.16%)
Mar 02, 2012 35.10 35.28 35.07 35.25 3,343,652 +0.13(+0.38%)
Mar 01, 2012 35.18 35.37 35.03 35.12 5,450,872 -0.12(-0.35%)
Feb 29, 2012 35.17 35.36 35.03 35.24 5,788,885 +0.08(+0.23%)
Feb 28, 2012 35.05 35.19 34.90 35.16 4,928,187 +0.22(+0.63%)
Feb 27, 2012 35.17 35.26 34.88 34.95 6,439,180 -0.34(-0.98%)
Feb 24, 2012 35.45 35.45 35.05 35.29 4,861,065 -0.01(-0.03%)
Feb 23, 2012 35.12 35.52 35.04 35.30 5,570,689 +0.07(+0.20%)
Feb 22, 2012 35.21 35.36 34.95 35.23 3,873,642 -0.09(-0.25%)
Feb 21, 2012 35.39 35.48 35.15 35.32 4,523,079 +0.05(+0.13%)
Feb 17, 2012 35.40 35.50 35.13 35.27 4,605,057 -0.03(-0.08%)
Feb 16, 2012 34.94 35.33 34.94 35.30 4,902,629 +0.44(+1.26%)
Feb 15, 2012 34.77 35.02 34.71 34.86 4,424,754 +0.10(+0.28%)
Feb 14, 2012 34.60 34.76 34.51 34.76 3,803,628 +0.10(+0.28%)
Feb 13, 2012 34.61 34.79 34.51 34.66 3,544,730 +0.18(+0.52%)
Feb 10, 2012 34.54 34.64 34.39 34.48 5,096,116 -0.22(-0.64%)
Feb 09, 2012 34.59 34.72 34.44 34.71 4,433,349 +0.11(+0.32%)
Feb 08, 2012 34.74 34.74 34.39 34.60 4,252,976 -0.03(-0.08%)
Feb 07, 2012 34.43 34.71 34.42 34.62 3,910,902 +0.11(+0.33%)
Feb 06, 2012 34.52 34.71 34.40 34.51 4,178,856 -0.11(-0.33%)
Feb 03, 2012 34.62 34.84 34.54 34.62 6,351,820 +0.25(+0.71%)
Feb 02, 2012 34.68 34.75 34.34 34.38 5,082,622 -0.09(-0.26%)
Feb 01, 2012 34.45 34.70 34.33 34.47 5,729,639 +0.16(+0.45%)
Jan 31, 2012 33.96 34.40 33.95 34.31 7,829,937 +0.46(+1.35%)
Jan 30, 2012 34.26 34.30 33.75 33.86 7,471,794 -0.34(-0.98%)
Jan 27, 2012 34.34 34.38 34.06 34.19 7,474,716 -0.36(-1.04%)
Jan 26, 2012 33.99 34.85 33.94 34.55 12,854,860 +0.72(+2.14%)
Jan 25, 2012 33.25 33.89 33.25 33.83 6,391,491 +0.45(+1.35%)
Jan 24, 2012 33.18 33.44 32.99 33.38 6,772,331 -0.05(-0.14%)
Jan 23, 2012 33.50 33.64 33.35 33.42 5,728,550 -0.24(-0.71%)
Jan 20, 2012 33.89 33.91 33.40 33.66 8,548,976 -0.15(-0.44%)
Jan 19, 2012 33.81 34.00 33.67 33.81 6,866,170 -0.13(-0.38%)
Jan 18, 2012 33.73 34.01 33.65 33.94 5,196,025 +0.22(+0.65%)
Jan 17, 2012 33.46 33.78 33.46 33.72 19,771,470 +0.45(+1.37%)
Jan 13, 2012 33.17 33.31 33.01 33.27 19,225,946 -0.01(-0.03%)
Jan 12, 2012 33.35 33.46 33.16 33.28 20,009,484 +0.02(+0.05%)
Jan 11, 2012 33.59 33.59 33.13 33.26 7,235,176 -0.35(-1.05%)
Jan 10, 2012 33.83 33.88 33.54 33.62 7,556,039 -0.12(-0.37%)
Jan 09, 2012 33.87 33.92 33.63 33.74 5,524,716 -0.01(-0.02%)
Jan 06, 2012 33.98 33.99 33.59 33.75 5,163,507 -0.13(-0.38%)
Jan 05, 2012 33.88 33.99 33.64 33.87 6,962,065 -0.17(-0.51%)
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.