Colgate-Palmolive (NY: CL )

76.77 USD +1.29 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 53.72 53.74 53.24 53.61 3,019,738 -0.06(-0.12%)
Sep 27, 2012 53.53 53.80 53.17 53.67 2,639,018 +0.30(+0.56%)
Sep 26, 2012 53.39 53.88 53.33 53.38 3,161,974 +0.05(+0.09%)
Sep 25, 2012 53.65 53.90 53.31 53.33 3,570,376 -0.15(-0.27%)
Sep 24, 2012 53.13 53.62 53.08 53.47 2,545,908 +0.21(+0.38%)
Sep 21, 2012 53.50 53.58 53.05 53.26 11,943,286 -0.13(-0.24%)
Sep 20, 2012 52.87 53.62 52.87 53.40 3,585,912 +0.45(+0.85%)
Sep 19, 2012 53.01 53.19 52.77 52.95 3,657,010 -0.06(-0.11%)
Sep 18, 2012 52.33 53.12 52.00 53.01 4,508,062 +0.43(+0.82%)
Sep 17, 2012 51.35 52.74 51.35 52.58 5,985,546 +0.70(+1.35%)
Sep 14, 2012 52.22 52.38 51.75 51.88 5,588,046 -0.40(-0.76%)
Sep 13, 2012 51.51 52.35 51.35 52.27 5,306,758 +0.96(+1.87%)
Sep 12, 2012 51.43 51.76 51.25 51.31 4,107,914 -0.10(-0.19%)
Sep 11, 2012 51.65 51.84 51.28 51.41 5,936,330 -0.44(-0.85%)
Sep 10, 2012 52.91 52.95 51.61 51.85 9,646,308 -1.30(-2.45%)
Sep 07, 2012 53.83 54.00 52.97 53.15 3,502,104 -0.59(-1.11%)
Sep 06, 2012 53.54 53.82 53.44 53.74 3,355,720 +0.49(+0.93%)
Sep 05, 2012 53.26 53.68 53.22 53.25 4,020,428 -0.36(-0.67%)
Sep 04, 2012 53.08 53.70 52.96 53.61 4,388,304 +0.46(+0.86%)
Aug 31, 2012 53.08 53.26 52.88 53.15 2,698,822 +0.25(+0.47%)
Aug 30, 2012 52.99 53.06 52.90 52.90 1,894,502 -0.31(-0.58%)
Aug 29, 2012 53.38 53.45 53.18 53.22 2,672,140 +0.31(+0.60%)
Aug 27, 2012 52.76 53.00 52.63 52.90 2,283,232 +0.02(+0.03%)
Aug 24, 2012 52.46 52.96 52.25 52.88 2,335,614 +0.53(+1.01%)
Aug 23, 2012 52.66 52.74 52.33 52.35 1,942,730 -0.33(-0.63%)
Aug 22, 2012 52.66 52.87 52.50 52.69 1,870,546 -0.16(-0.31%)
Aug 21, 2012 52.94 53.21 52.70 52.85 2,243,724 -0.12(-0.24%)
Aug 20, 2012 53.09 53.18 52.63 52.97 2,601,452 -0.12(-0.22%)
Aug 17, 2012 53.05 53.20 52.94 53.09 2,991,954 +0.17(+0.33%)
Aug 16, 2012 52.69 52.97 52.56 52.92 2,100,182 +0.17(+0.31%)
Aug 15, 2012 52.53 53.26 52.50 52.75 3,286,196 +0.04(+0.08%)
Aug 14, 2012 52.73 52.90 52.53 52.71 2,427,904 -0.07(-0.12%)
Aug 13, 2012 52.50 52.83 52.39 52.78 2,172,826 +0.09(+0.17%)
Aug 10, 2012 52.38 52.73 52.36 52.69 2,467,100 +0.21(+0.40%)
Aug 09, 2012 52.53 52.71 52.38 52.47 3,117,494 -0.16(-0.30%)
Aug 08, 2012 52.42 52.71 52.34 52.63 3,279,858 +0.19(+0.37%)
Aug 07, 2012 53.30 53.53 52.40 52.44 4,507,514 -0.73(-1.38%)
Aug 06, 2012 53.19 53.47 52.97 53.17 2,405,626 -0.06(-0.10%)
Aug 03, 2012 53.27 53.74 53.08 53.23 3,599,374 +0.54(+1.03%)
Aug 02, 2012 52.94 53.19 52.39 52.69 4,284,188 -0.61(-1.15%)
Aug 01, 2012 53.90 54.92 53.13 53.30 3,948,518 -0.38(-0.71%)
Jul 31, 2012 53.62 53.86 53.43 53.68 3,464,962 -0.06(-0.10%)
Jul 30, 2012 53.63 54.25 53.58 53.74 3,473,398 +0.15(+0.28%)
Jul 27, 2012 52.40 53.84 52.35 53.58 6,594,694 +0.40(+0.74%)
Jul 26, 2012 52.38 53.42 52.06 53.19 5,621,470 +2.06(+4.04%)
Jul 25, 2012 51.18 51.40 50.79 51.12 3,331,088 +0.08(+0.15%)
Jul 24, 2012 51.40 51.42 50.76 51.05 3,574,334 -0.35(-0.67%)
Jul 23, 2012 51.61 51.90 51.30 51.40 2,994,640 -0.56(-1.07%)
Jul 20, 2012 52.45 52.67 51.83 51.95 5,090,214 -0.86(-1.63%)
Jul 19, 2012 52.64 52.93 52.27 52.81 3,060,852 +0.17(+0.32%)
Jul 18, 2012 52.49 53.03 52.38 52.64 2,789,024 +0.06(+0.11%)
Jul 17, 2012 52.38 52.72 52.31 52.58 2,958,236 +0.40(+0.76%)
Jul 16, 2012 52.54 52.73 52.17 52.19 3,687,408 -0.54(-1.03%)
Jul 13, 2012 51.85 52.88 51.85 52.73 2,849,042 +0.92(+1.79%)
Jul 12, 2012 51.84 52.03 51.49 51.80 3,585,838 -0.11(-0.21%)
Jul 11, 2012 52.08 52.08 51.69 51.92 3,325,224 -0.04(-0.07%)
Jul 10, 2012 52.24 52.26 51.85 51.95 2,585,298 -0.18(-0.35%)
Jul 09, 2012 52.28 52.30 51.89 52.13 2,553,666 -0.01(-0.03%)
Jul 06, 2012 52.05 52.31 51.96 52.15 1,957,830 -0.18(-0.34%)
Jul 05, 2012 52.21 52.50 51.96 52.33 2,461,148 +0.02(+0.04%)
Jul 03, 2012 51.85 52.58 51.76 52.30 2,090,314 +0.44(+0.86%)
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.