Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 29.62 29.80 29.18 29.62 23,929,834 +0.32(+1.10%)
Jul 29, 2010 29.62 29.86 28.75 29.29 125,360 -2.15(-6.84%)
Jul 28, 2010 31.45 31.75 31.32 31.45 1,042 -0.27(-0.86%)
Jul 27, 2010 31.72 31.76 31.24 31.72 11,192 +0.32(+1.01%)
Jul 26, 2010 31.27 31.49 31.19 31.40 3,946,017 +0.10(+0.32%)
Jul 23, 2010 30.95 31.31 30.85 31.30 4,346,466 +0.34(+1.09%)
Jul 22, 2010 31.16 31.26 30.88 30.96 7,242,475 +0.03(+0.08%)
Jul 21, 2010 31.34 31.37 30.80 30.94 6,144,448 -0.35(-1.12%)
Jul 20, 2010 31.29 31.30 30.76 31.29 5,196,138 +0.32(+1.03%)
Jul 19, 2010 30.98 31.14 30.85 30.97 5,108,683 +0.10(+0.34%)
Jul 16, 2010 30.86 31.01 30.63 30.86 6,353,536 -0.09(-0.28%)
Jul 15, 2010 30.98 31.10 30.74 30.95 4,523,472 -0.09(-0.30%)
Jul 14, 2010 30.91 31.06 30.73 31.04 18,044 +0.06(+0.19%)
Jul 13, 2010 31.04 31.11 30.87 30.98 5,549,876 +0.12(+0.37%)
Jul 12, 2010 30.50 30.92 30.47 30.86 8,147,161 +0.26(+0.84%)
Jul 09, 2010 30.61 30.72 30.44 30.61 5,716,044 +0.07(+0.23%)
Jul 08, 2010 30.28 30.58 30.22 30.54 13,838 +0.37(+1.21%)
Jul 07, 2010 29.49 30.18 29.31 30.17 7,343,311 +0.82(+2.81%)
Jul 06, 2010 29.51 29.56 29.12 29.35 5,032 +0.02(+0.06%)
Jul 02, 2010 29.33 29.56 29.21 29.33 5,257,467 -0.04(-0.15%)
Jul 01, 2010 29.29 29.43 28.92 29.37 10,618,729 +0.03(+0.10%)
Jun 30, 2010 29.07 29.53 28.96 29.34 4,919 +0.29(+0.99%)
Jun 29, 2010 29.06 29.37 28.85 29.06 9,777 -0.39(-1.32%)
Jun 25, 2010 29.45 30.03 29.43 29.45 12,396,269 -0.48(-1.61%)
Jun 24, 2010 29.92 30.18 29.78 29.93 5,944,666 -0.00(-0.01%)
Jun 23, 2010 30.07 30.21 29.83 29.93 5,946,614 -0.23(-0.75%)
Jun 22, 2010 30.24 30.53 30.12 30.16 7,308,623 -0.08(-0.27%)
Jun 21, 2010 30.23 30.38 30.12 30.24 6,863,377 +0.21(+0.71%)
Jun 18, 2010 30.03 30.26 30.00 30.03 6,961,952 -0.12(-0.38%)
Jun 17, 2010 30.11 30.16 29.87 30.14 61,055 +0.10(+0.33%)
Jun 16, 2010 29.87 30.09 29.87 30.04 3,842,500 -0.07(-0.22%)
Jun 15, 2010 29.71 30.13 29.69 30.11 5,598,840 +0.56(+1.88%)
Jun 14, 2010 29.53 29.77 29.53 29.55 4,981,722 +0.06(+0.21%)
Jun 11, 2010 29.41 29.51 29.16 29.49 4,803,425 -0.12(-0.40%)
Jun 10, 2010 29.50 29.71 29.49 29.61 5,193,663 +0.28(+0.95%)
Jun 09, 2010 29.37 29.51 29.21 29.33 7,295,670 -0.01(-0.05%)
Jun 08, 2010 28.93 29.39 28.88 29.34 6,568,104 +0.42(+1.44%)
Jun 07, 2010 28.77 29.25 28.77 28.93 7,269,029 +0.15(+0.52%)
Jun 04, 2010 28.78 29.21 28.70 28.78 7,922,745 -0.61(-2.08%)
Jun 03, 2010 29.35 29.45 29.00 29.39 5,637,564 +0.25(+0.84%)
Jun 02, 2010 28.79 29.15 28.55 29.14 12,620,030 +0.48(+1.68%)
Jun 01, 2010 28.98 29.15 28.63 28.66 8,985,745 -0.43(-1.49%)
May 28, 2010 29.09 29.39 29.07 29.09 7,113,194 -0.25(-0.86%)
May 27, 2010 29.36 29.52 29.16 29.35 7,168,769 +0.29(+1.01%)
May 26, 2010 29.33 29.49 29.02 29.05 11,601,445 -0.13(-0.45%)
May 25, 2010 28.74 29.21 28.52 29.18 751 -0.15(-0.51%)
May 24, 2010 29.52 29.63 29.24 29.33 7,758,923 -0.32(-1.08%)
May 21, 2010 29.76 29.89 29.33 29.65 14,683,262 -0.26(-0.88%)
May 20, 2010 30.27 30.42 29.92 29.92 8,535,370 -0.69(-2.25%)
May 19, 2010 30.87 31.01 30.44 30.61 8,228,934 -0.37(-1.20%)
May 18, 2010 31.33 31.39 30.92 30.98 77,567 -0.25(-0.79%)
May 17, 2010 30.92 31.36 30.88 31.23 7,448,698 +0.39(+1.27%)
May 14, 2010 30.83 31.20 30.72 30.83 7,962,925 -0.14(-0.44%)
May 13, 2010 31.30 31.30 30.95 30.97 4,620,252 -0.16(-0.50%)
May 12, 2010 30.85 31.18 30.72 31.13 6,322,568 +0.27(+0.87%)
May 11, 2010 30.91 31.11 30.84 30.86 6,841,454 -0.13(-0.42%)
May 10, 2010 30.79 31.01 30.71 30.99 7,661,470 +1.11(+3.70%)
May 07, 2010 30.40 30.52 29.69 29.88 10,864,381 -0.58(-1.92%)
May 06, 2010 30.47 31.11 29.62 30.47 4,294 -0.56(-1.81%)
May 05, 2010 31.16 31.16 30.72 31.03 7,100,440 +0.16(+0.51%)
May 04, 2010 31.24 31.27 30.82 30.88 7,974,039 -0.52(-1.66%)
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.