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 (%)
Jul 29, 2011 31.95 32.18 31.82 31.83 5,705,326 -0.19(-0.59%)
Jul 28, 2011 32.10 32.57 31.93 32.02 7,571,538 -0.23(-0.71%)
Jul 27, 2011 32.59 32.75 32.23 32.25 6,887,797 -0.53(-1.61%)
Jul 26, 2011 32.74 33.01 32.70 32.78 3,716,534 +0.04(+0.13%)
Jul 25, 2011 32.80 32.94 32.71 32.74 4,874,088 -0.32(-0.96%)
Jul 22, 2011 33.09 33.10 32.99 33.06 4,566,978 -0.41(-1.23%)
Jul 21, 2011 33.47 33.63 33.30 33.47 5,116,047 +0.17(+0.50%)
Jul 20, 2011 33.27 33.43 33.19 33.30 3,682,540 +0.02(+0.05%)
Jul 19, 2011 33.18 33.39 33.04 33.29 5,025,899 +0.20(+0.60%)
Jul 18, 2011 33.26 33.42 32.95 33.09 5,515,445 -0.38(-1.15%)
Jul 15, 2011 32.72 33.50 32.59 33.47 10,715,316 +0.73(+2.22%)
Jul 14, 2011 33.05 33.10 32.68 32.74 6,778,955 -0.31(-0.93%)
Jul 13, 2011 33.22 33.37 32.99 33.05 3,542,531 -0.02(-0.06%)
Jul 12, 2011 33.27 33.42 33.03 33.07 6,149,488 -0.13(-0.40%)
Jul 11, 2011 33.04 33.34 32.99 33.20 5,685,619 -0.05(-0.14%)
Jul 08, 2011 33.22 33.37 33.03 33.25 4,718,683 -0.14(-0.41%)
Jul 07, 2011 33.41 33.48 33.30 33.38 4,413,061 +0.14(+0.41%)
Jul 06, 2011 32.97 33.25 32.96 33.25 5,392,349 +0.17(+0.50%)
Jul 05, 2011 33.31 33.35 32.95 33.08 5,705,165 -0.18(-0.55%)
Jul 01, 2011 32.83 33.32 32.77 33.27 5,375,058 +0.40(+1.21%)
Jun 30, 2011 32.60 32.91 32.49 32.87 5,134,726 +0.25(+0.77%)
Jun 29, 2011 32.36 32.68 32.34 32.62 6,186,563 +0.35(+1.07%)
Jun 28, 2011 32.26 32.32 32.17 32.27 4,239,722 +0.15(+0.48%)
Jun 27, 2011 32.20 32.27 32.12 32.12 6,093,333 -0.02(-0.06%)
Jun 24, 2011 32.37 32.53 32.05 32.14 9,078,783 -0.28(-0.87%)
Jun 23, 2011 32.70 32.70 32.11 32.42 10,795,619 -0.50(-1.51%)
Jun 22, 2011 33.37 33.52 32.90 32.91 7,329,957 -0.52(-1.56%)
Jun 21, 2011 33.60 33.60 33.19 33.44 8,655,948 -0.07(-0.21%)
Jun 20, 2011 33.33 33.57 33.27 33.51 9,314,269 +0.46(+1.40%)
Jun 17, 2011 32.68 33.10 32.58 33.05 11,277,899 +0.49(+1.51%)
Jun 16, 2011 32.36 32.61 32.26 32.55 7,601,877 +0.30(+0.94%)
Jun 15, 2011 32.40 32.62 32.13 32.25 7,773,078 -0.32(-0.97%)
Jun 14, 2011 32.16 32.66 32.09 32.56 8,790,968 +0.47(+1.48%)
Jun 13, 2011 31.87 32.17 31.70 32.09 8,117,918 +0.24(+0.76%)
Jun 10, 2011 31.62 31.97 31.55 31.85 8,768,126 -0.15(-0.47%)
Jun 09, 2011 31.75 32.11 31.72 32.00 5,948,385 +0.33(+1.06%)
Jun 08, 2011 31.57 31.74 31.44 31.67 5,715,377 +0.12(+0.38%)
Jun 07, 2011 31.73 31.83 31.54 31.54 5,889,804 -0.20(-0.64%)
Jun 06, 2011 31.63 31.88 31.53 31.75 5,409,250 +0.12(+0.38%)
Jun 03, 2011 31.83 31.96 31.56 31.63 6,780,306 -0.56(-1.74%)
May 24, 2011 32.34 32.36 32.09 32.19 4,033,079 -0.18(-0.55%)
May 23, 2011 32.41 32.55 32.21 32.36 5,613,605 -0.18(-0.55%)
May 20, 2011 32.63 32.71 32.51 32.55 4,715,122 -0.13(-0.40%)
May 19, 2011 32.47 32.70 32.39 32.68 4,776,873 +0.26(+0.80%)
May 18, 2011 32.45 32.50 32.17 32.42 6,328,149 -0.02(-0.07%)
May 17, 2011 32.23 32.53 32.23 32.44 5,407,042 +0.12(+0.37%)
May 16, 2011 32.56 32.65 32.30 32.32 6,434,115 -0.23(-0.69%)
May 13, 2011 32.67 32.77 32.45 32.55 7,120,844 -0.25(-0.76%)
May 12, 2011 31.97 32.89 31.89 32.79 9,847,871 +0.80(+2.52%)
May 11, 2011 32.00 32.18 31.90 31.99 5,660,583 -0.15(-0.46%)
May 10, 2011 31.97 32.20 31.97 32.14 5,214,976 +0.18(+0.56%)
May 09, 2011 31.93 32.03 31.77 31.95 4,355,060 +0.04(+0.12%)
May 06, 2011 32.09 32.13 31.81 31.92 5,455,465 -0.01(-0.02%)
May 05, 2011 32.12 32.19 31.87 31.92 7,117,847 -0.28(-0.88%)
May 04, 2011 31.80 32.29 31.73 32.21 13,098,414 +0.36(+1.12%)
May 03, 2011 31.66 31.89 31.63 31.85 6,685,847 +0.06(+0.18%)
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.