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 (%)
Jun 30, 2010 28.94 29.40 28.83 29.22 4,941 +0.29(+0.99%)
Jun 29, 2010 28.93 29.25 28.72 28.93 9,820 -0.39(-1.32%)
Jun 25, 2010 29.32 29.90 29.31 29.32 12,450,514 -0.48(-1.61%)
Jun 24, 2010 29.79 30.05 29.65 29.80 5,970,679 -0.00(-0.01%)
Jun 23, 2010 29.94 30.08 29.70 29.80 5,972,636 -0.23(-0.75%)
Jun 22, 2010 30.11 30.40 29.99 30.03 7,340,605 -0.08(-0.27%)
Jun 21, 2010 30.10 30.25 29.99 30.11 6,893,411 +0.21(+0.71%)
Jun 18, 2010 29.90 30.13 29.87 29.90 6,992,417 -0.12(-0.38%)
Jun 17, 2010 29.98 30.03 29.74 30.01 61,322 +0.10(+0.33%)
Jun 16, 2010 29.74 29.95 29.74 29.91 3,859,315 -0.07(-0.22%)
Jun 15, 2010 29.58 30.00 29.56 29.98 5,623,340 +0.55(+1.88%)
Jun 14, 2010 29.41 29.64 29.41 29.42 5,003,522 +0.06(+0.21%)
Jun 11, 2010 29.28 29.38 29.03 29.36 4,824,445 -0.12(-0.40%)
Jun 10, 2010 29.37 29.58 29.36 29.48 5,216,390 +0.28(+0.95%)
Jun 09, 2010 29.24 29.38 29.09 29.20 7,327,595 -0.01(-0.05%)
Jun 08, 2010 28.80 29.26 28.75 29.22 6,596,846 +0.42(+1.44%)
Jun 07, 2010 28.64 29.12 28.64 28.80 7,300,838 +0.15(+0.52%)
Jun 04, 2010 28.65 29.08 28.57 28.65 7,957,415 -0.61(-2.08%)
Jun 03, 2010 29.22 29.32 28.88 29.26 5,662,234 +0.24(+0.84%)
Jun 02, 2010 28.66 29.02 28.43 29.02 12,675,255 +0.48(+1.68%)
Jun 01, 2010 28.85 29.02 28.51 28.54 9,025,066 -0.43(-1.49%)
May 28, 2010 28.97 29.26 28.94 28.97 7,144,321 -0.25(-0.86%)
May 27, 2010 29.24 29.39 29.03 29.22 7,200,139 +0.29(+1.01%)
May 26, 2010 29.21 29.36 28.89 28.93 11,652,212 -0.13(-0.45%)
May 25, 2010 28.62 29.08 28.40 29.06 754 -0.15(-0.51%)
May 24, 2010 29.39 29.50 29.11 29.21 7,792,875 -0.32(-1.08%)
May 21, 2010 29.63 29.76 29.20 29.52 14,747,515 -0.26(-0.88%)
May 20, 2010 30.14 30.29 29.79 29.79 8,572,720 -0.69(-2.25%)
May 19, 2010 30.73 30.88 30.31 30.47 8,264,943 -0.37(-1.20%)
May 18, 2010 31.19 31.25 30.78 30.85 77,906 -0.24(-0.79%)
May 17, 2010 30.78 31.23 30.75 31.09 7,481,292 +0.39(+1.27%)
May 14, 2010 30.70 31.07 30.59 30.70 7,997,770 -0.14(-0.45%)
May 13, 2010 31.16 31.16 30.82 30.84 4,640,469 -0.16(-0.50%)
May 12, 2010 30.72 31.04 30.59 30.99 6,350,235 +0.27(+0.87%)
May 11, 2010 30.77 30.98 30.71 30.73 6,871,392 -0.13(-0.42%)
May 10, 2010 30.66 30.87 30.57 30.86 7,694,996 +1.10(+3.70%)
May 07, 2010 30.27 30.39 29.56 29.75 10,911,922 -0.58(-1.92%)
May 06, 2010 30.34 30.98 29.49 30.34 4,313 -0.56(-1.81%)
May 05, 2010 31.03 31.03 30.59 30.90 7,131,511 +0.16(+0.51%)
May 04, 2010 31.10 31.13 30.69 30.74 8,008,933 -0.52(-1.66%)
May 03, 2010 31.27 31.33 30.98 31.26 5,697,537 +0.06(+0.20%)
Apr 30, 2010 31.62 31.70 31.17 31.20 7,067,433 -0.26(-0.83%)
Apr 29, 2010 31.35 31.84 31.29 31.46 8,374,333 -0.07(-0.24%)
Apr 28, 2010 31.15 31.58 30.85 31.53 8,488,527 +0.52(+1.69%)
Apr 27, 2010 31.09 31.37 30.97 31.01 6,041,391 -0.23(-0.72%)
Apr 26, 2010 30.99 31.31 30.91 31.23 5,540,497 +0.34(+1.12%)
Apr 23, 2010 31.12 31.12 30.63 30.89 8,603,999 -0.26(-0.85%)
Apr 22, 2010 31.10 31.27 31.03 31.15 4,588,046 -0.17(-0.54%)
Apr 21, 2010 31.32 31.40 31.14 31.32 60,116 +0.06(+0.19%)
Apr 20, 2010 31.18 31.31 31.00 31.26 4,650,515 +0.14(+0.46%)
Apr 19, 2010 30.79 31.14 30.70 31.12 7,322,914 -0.04(-0.12%)
Apr 16, 2010 31.06 31.34 30.95 31.16 7,487,069 +0.00(+0.00%)
Apr 15, 2010 31.27 31.27 30.89 31.16 7,015,183 -0.14(-0.46%)
Apr 14, 2010 31.21 31.33 31.04 31.30 3,575,911 +0.03(+0.11%)
Apr 13, 2010 31.35 31.43 31.14 31.27 5,076,912 -0.09(-0.28%)
Apr 12, 2010 31.24 31.37 31.13 31.36 4,809,311 +0.19(+0.62%)
Apr 09, 2010 31.27 31.34 31.07 31.16 7,228,192 -0.11(-0.34%)
Apr 08, 2010 31.46 31.52 31.21 31.27 5,665,930 -0.20(-0.65%)
Apr 07, 2010 31.36 31.56 31.25 31.47 5,922,166 +0.07(+0.21%)
Apr 06, 2010 31.54 31.55 31.18 31.41 5,500,355 -0.39(-1.23%)
Apr 05, 2010 31.80 31.86 31.58 31.80 5,292,406 +0.07(+0.21%)
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.