Colgate-Palmolive (NY: CL )

72.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 36.95 37.41 36.85 36.93 45,200 -0.05(-0.14%)
Aug 30, 2010 37.06 37.31 36.98 36.98 4,882,910 -0.15(-0.39%)
Aug 27, 2010 37.12 37.23 36.56 37.12 6,941,564 -0.33(-0.88%)
Aug 26, 2010 37.45 37.85 36.96 37.45 400 -0.19(-0.49%)
Aug 25, 2010 37.52 37.78 37.46 37.64 4,853,938 -0.09(-0.25%)
Aug 24, 2010 37.33 37.97 37.33 37.73 1,308 -0.02(-0.07%)
Aug 23, 2010 38.09 38.29 37.72 37.76 4,743,440 -0.26(-0.67%)
Aug 20, 2010 38.21 38.37 37.95 38.02 5,389,200 -0.36(-0.94%)
Aug 19, 2010 38.33 38.47 38.06 38.38 1,308 -0.02(-0.07%)
Aug 18, 2010 38.15 38.55 38.06 38.40 3,802,100 +0.17(+0.46%)
Aug 17, 2010 38.22 38.39 38.00 38.23 3,880,474 +0.14(+0.37%)
Aug 16, 2010 37.95 38.16 37.76 38.09 4,632,308 -0.11(-0.29%)
Aug 13, 2010 38.20 38.59 38.15 38.20 4,805,296 -0.31(-0.82%)
Aug 12, 2010 38.03 38.65 37.95 38.51 5,652,660 +0.27(+0.72%)
Aug 11, 2010 38.60 38.68 38.23 38.23 5,964,926 +0.22(+0.58%)
Aug 10, 2010 38.02 39.30 37.90 38.02 200 -0.12(-0.31%)
Aug 09, 2010 38.42 38.48 37.91 38.13 6,702,462 -0.12(-0.30%)
Aug 06, 2010 38.25 38.48 38.02 38.25 7,069,514 -0.31(-0.82%)
Aug 05, 2010 39.02 39.09 38.48 38.56 6,605,434 -0.47(-1.19%)
Aug 04, 2010 39.05 39.27 39.00 39.03 4,265,188 -0.04(-0.10%)
Aug 03, 2010 38.95 39.17 38.81 39.07 7,014,704 -0.05(-0.14%)
Aug 02, 2010 39.78 39.78 39.05 39.12 11,233,944 -0.37(-0.92%)
Jul 30, 2010 39.49 39.74 38.91 39.49 17,946,132 +0.43(+1.10%)
Jul 29, 2010 39.50 39.81 38.33 39.06 94,014 -2.87(-6.84%)
Jul 28, 2010 41.93 42.34 41.77 41.93 782 -0.37(-0.86%)
Jul 27, 2010 42.30 42.35 41.65 42.30 8,394 +0.43(+1.02%)
Jul 26, 2010 41.70 41.99 41.59 41.87 2,959,308 +0.13(+0.32%)
Jul 23, 2010 41.27 41.75 41.13 41.73 3,259,624 +0.45(+1.09%)
Jul 22, 2010 41.55 41.68 41.17 41.28 5,431,480 -0.23(-0.55%)
Jul 21, 2010 42.05 42.10 41.34 41.52 4,578,604 -0.47(-1.12%)
Jul 20, 2010 41.98 42.01 41.28 41.98 3,871,960 +0.43(+1.03%)
Jul 19, 2010 41.58 41.80 41.40 41.55 3,806,792 +0.14(+0.34%)
Jul 16, 2010 41.41 41.62 41.10 41.41 4,734,408 -0.12(-0.28%)
Jul 15, 2010 41.58 41.73 41.26 41.53 3,370,716 -0.12(-0.30%)
Jul 14, 2010 41.48 41.68 41.24 41.66 13,446 +0.08(+0.19%)
Jul 13, 2010 41.65 41.74 41.42 41.58 4,135,552 +0.16(+0.37%)
Jul 12, 2010 40.93 41.49 40.88 41.42 6,070,948 +0.34(+0.84%)
Jul 09, 2010 41.08 41.22 40.84 41.08 4,259,374 +0.10(+0.23%)
Jul 08, 2010 40.63 41.03 40.56 40.98 10,312 +0.49(+1.21%)
Jul 07, 2010 39.57 40.49 39.34 40.49 5,471,950 +1.11(+2.81%)
Jul 06, 2010 39.60 39.67 39.09 39.38 3,750 +0.02(+0.06%)
Jul 02, 2010 39.36 39.67 39.20 39.36 3,917,660 -0.06(-0.15%)
Jul 01, 2010 39.31 39.49 38.80 39.42 7,912,664 +0.04(+0.10%)
Jun 30, 2010 39.01 39.62 38.87 39.38 3,666 +0.39(+0.99%)
Jun 29, 2010 38.99 39.42 38.71 38.99 7,286 -0.52(-1.32%)
Jun 25, 2010 39.52 40.30 39.50 39.52 9,237,218 -0.64(-1.61%)
Jun 24, 2010 40.15 40.50 39.97 40.16 4,429,734 -0.01(-0.01%)
Jun 23, 2010 40.35 40.54 40.02 40.16 4,431,186 -0.30(-0.75%)
Jun 22, 2010 40.59 40.98 40.42 40.47 5,446,102 -0.11(-0.27%)
Jun 21, 2010 40.58 40.77 40.42 40.58 5,114,322 +0.28(+0.71%)
Jun 18, 2010 40.30 40.61 40.26 40.30 5,187,776 -0.16(-0.38%)
Jun 17, 2010 40.41 40.47 40.09 40.45 45,496 +0.14(+0.33%)
Jun 16, 2010 40.09 40.38 40.09 40.31 2,863,282 -0.09(-0.22%)
Jun 15, 2010 39.87 40.43 39.84 40.41 4,172,038 +0.75(+1.88%)
Jun 14, 2010 39.63 39.95 39.63 39.66 3,712,186 +0.08(+0.21%)
Jun 11, 2010 39.47 39.60 39.13 39.58 3,579,326 -0.16(-0.40%)
Jun 10, 2010 39.59 39.87 39.58 39.73 3,870,116 +0.38(+0.95%)
Jun 09, 2010 39.41 39.60 39.21 39.36 5,436,450 -0.02(-0.05%)
Jun 08, 2010 38.82 39.45 38.75 39.38 4,894,296 +0.56(+1.44%)
Jun 07, 2010 38.60 39.25 38.60 38.82 5,416,598 +0.20(+0.52%)
Jun 04, 2010 38.62 39.20 38.52 38.62 5,903,722 -0.82(-2.08%)
Jun 03, 2010 39.38 39.52 38.92 39.44 4,200,894 +0.33(+0.84%)
Jun 02, 2010 38.63 39.12 38.32 39.11 9,403,956 +0.64(+1.68%)
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.