Skip to main content

Colgate-Palmolive (NY: CL )

72.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 28.91 29.21 28.88 28.91 7,157,931 -0.25(-0.86%)
May 27, 2010 29.18 29.33 28.98 29.16 7,213,856 +0.29(+1.01%)
May 26, 2010 29.15 29.30 28.84 28.87 11,674,411 -0.13(-0.45%)
May 25, 2010 28.56 29.02 28.34 29.00 756 -0.15(-0.51%)
May 24, 2010 29.34 29.45 29.06 29.15 7,807,722 -0.32(-1.08%)
May 21, 2010 29.57 29.71 29.14 29.47 14,775,610 -0.26(-0.88%)
May 20, 2010 30.08 30.23 29.73 29.73 8,589,052 -0.68(-2.25%)
May 19, 2010 30.68 30.82 30.25 30.42 8,280,689 -0.37(-1.20%)
May 18, 2010 31.13 31.19 30.72 30.79 78,054 -0.24(-0.79%)
May 17, 2010 30.72 31.17 30.69 31.03 7,495,545 +0.39(+1.27%)
May 14, 2010 30.64 31.01 30.53 30.64 8,013,006 -0.14(-0.45%)
May 13, 2010 31.10 31.10 30.76 30.78 4,649,310 -0.16(-0.50%)
May 12, 2010 30.66 30.98 30.53 30.93 6,362,333 +0.27(+0.87%)
May 11, 2010 30.71 30.92 30.65 30.67 6,884,483 -0.13(-0.42%)
May 10, 2010 30.60 30.82 30.52 30.80 7,709,656 +1.10(+3.70%)
May 07, 2010 30.21 30.33 29.51 29.70 10,932,710 -0.58(-1.92%)
May 06, 2010 30.28 30.92 29.43 30.28 4,321 -0.56(-1.81%)
May 05, 2010 30.97 30.97 30.53 30.84 7,145,097 +0.16(+0.51%)
May 04, 2010 31.04 31.08 30.63 30.68 8,024,190 -0.52(-1.66%)
May 03, 2010 31.21 31.27 30.92 31.20 5,708,391 +0.06(+0.20%)
Apr 30, 2010 31.56 31.64 31.11 31.14 7,080,897 -0.26(-0.83%)
Apr 29, 2010 31.29 31.77 31.23 31.40 8,390,287 -0.07(-0.24%)
Apr 28, 2010 31.09 31.52 30.79 31.47 8,504,699 +0.52(+1.69%)
Apr 27, 2010 31.03 31.31 30.92 30.95 6,052,900 -0.23(-0.72%)
Apr 26, 2010 30.93 31.25 30.85 31.18 5,551,053 +0.34(+1.12%)
Apr 23, 2010 31.06 31.06 30.58 30.83 8,620,390 -0.26(-0.85%)
Apr 22, 2010 31.04 31.21 30.97 31.09 4,596,786 -0.07(-0.23%)
Apr 21, 2010 31.16 31.25 30.98 31.16 60,420 +0.06(+0.19%)
Apr 20, 2010 31.03 31.15 30.84 31.11 4,674,045 +0.14(+0.46%)
Apr 19, 2010 30.63 30.98 30.54 30.96 7,359,964 -0.04(-0.12%)
Apr 16, 2010 30.90 31.18 30.80 31.00 7,524,950 +0.00(+0.00%)
Apr 15, 2010 31.11 31.11 30.73 31.00 7,050,676 -0.14(-0.46%)
Apr 14, 2010 31.05 31.18 30.88 31.14 3,594,003 +0.03(+0.11%)
Apr 13, 2010 31.19 31.27 30.98 31.11 5,102,599 -0.09(-0.28%)
Apr 12, 2010 31.09 31.22 30.97 31.20 4,833,643 +0.19(+0.62%)
Apr 09, 2010 31.11 31.18 30.91 31.01 7,264,763 -0.11(-0.34%)
Apr 08, 2010 31.30 31.37 31.06 31.11 5,694,597 -0.20(-0.65%)
Apr 07, 2010 31.20 31.40 31.09 31.32 5,952,129 +0.07(+0.21%)
Apr 06, 2010 31.38 31.39 31.02 31.25 5,528,185 -0.39(-1.23%)
Apr 05, 2010 31.64 31.70 31.42 31.64 5,319,183 +0.07(+0.21%)
Apr 01, 2010 31.40 31.57 31.57 31.57 9,483,195 +0.20(+0.65%)
Mar 31, 2010 31.34 31.48 31.26 31.37 5,102,066 -0.08(-0.25%)
Mar 30, 2010 31.25 31.51 31.14 31.45 5,334,789 +0.18(+0.58%)
Mar 29, 2010 31.04 31.36 31.00 31.27 4,074,572 +0.20(+0.64%)
Mar 26, 2010 30.72 31.16 30.72 31.07 6,946,948 +0.38(+1.23%)
Mar 25, 2010 31.08 31.11 30.67 30.69 7,496,689 -0.34(-1.10%)
Mar 24, 2010 31.33 31.34 30.94 31.03 5,924,197 -0.37(-1.17%)
Mar 23, 2010 31.26 31.48 31.08 31.40 6,157,372 +0.14(+0.46%)
Mar 22, 2010 31.04 31.50 31.04 31.26 6,215,453 +0.04(+0.13%)
Mar 19, 2010 31.25 31.31 31.01 31.22 8,136,169 +0.03(+0.08%)
Mar 18, 2010 31.09 31.23 30.87 31.19 3,663,184 +0.05(+0.17%)
Mar 17, 2010 31.18 31.18 30.83 31.14 6,518,147 +0.00(+0.01%)
Mar 16, 2010 31.07 31.21 30.94 31.13 4,743,475 +0.09(+0.30%)
Mar 15, 2010 30.92 31.06 30.92 31.04 4,806,217 +0.08(+0.26%)
Mar 12, 2010 30.81 31.02 30.80 30.96 5,607,391 +0.03(+0.08%)
Mar 11, 2010 30.63 30.94 30.46 30.94 6,032,064 +0.18(+0.60%)
Mar 10, 2010 31.16 31.17 30.62 30.75 6,992,158 -0.34(-1.09%)
Mar 09, 2010 30.77 31.25 30.72 31.09 6,170,537 +0.20(+0.66%)
Mar 08, 2010 30.93 31.01 30.70 30.89 4,709,893 -0.10(-0.31%)
Mar 05, 2010 31.05 31.05 30.78 30.98 7,976,834 +0.02(+0.06%)
Mar 04, 2010 30.86 31.14 30.74 30.97 5,374,233 +0.11(+0.36%)
Mar 03, 2010 30.82 31.00 30.76 30.86 5,220,217 +0.00(+0.00%)
Mar 02, 2010 30.96 31.00 30.76 30.86 7,729,190 +0.03(+0.08%)
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.