Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 42.34 42.65 42.17 42.19 4,304,728 -0.25(-0.59%)
Jul 28, 2011 42.54 43.16 42.32 42.44 5,712,804 -0.30(-0.71%)
Jul 27, 2011 43.20 43.41 42.71 42.74 5,196,914 -0.70(-1.61%)
Jul 26, 2011 43.39 43.75 43.34 43.45 2,804,164 +0.05(+0.13%)
Jul 25, 2011 43.48 43.66 43.35 43.39 3,677,550 -0.42(-0.96%)
Jul 22, 2011 43.86 43.87 43.73 43.81 3,445,832 -0.69(-1.55%)
Jul 21, 2011 44.51 44.72 44.28 44.50 3,847,534 +0.22(+0.50%)
Jul 20, 2011 44.23 44.45 44.13 44.28 2,769,462 +0.02(+0.05%)
Jul 19, 2011 44.12 44.40 43.94 44.26 3,779,738 +0.27(+0.60%)
Jul 18, 2011 44.23 44.45 43.81 43.99 4,147,902 -0.51(-1.15%)
Jul 15, 2011 43.51 44.55 43.34 44.51 8,058,476 +0.97(+2.22%)
Jul 14, 2011 43.94 44.02 43.45 43.54 5,098,128 -0.41(-0.93%)
Jul 13, 2011 44.17 44.38 43.87 43.95 2,664,168 -0.02(-0.06%)
Jul 12, 2011 44.24 44.44 43.92 43.98 4,624,736 -0.17(-0.40%)
Jul 11, 2011 43.94 44.34 43.87 44.15 4,275,882 -0.06(-0.14%)
Jul 08, 2011 44.17 44.38 43.91 44.21 3,548,696 -0.18(-0.41%)
Jul 07, 2011 44.43 44.52 44.27 44.39 3,318,852 +0.18(+0.41%)
Jul 06, 2011 43.84 44.21 43.83 44.21 4,055,328 +0.22(+0.50%)
Jul 05, 2011 44.29 44.34 43.82 43.99 4,290,582 -0.24(-0.55%)
Jul 01, 2011 43.66 44.30 43.58 44.23 4,042,324 +0.53(+1.21%)
Jun 30, 2011 43.34 43.77 43.20 43.70 3,861,582 +0.34(+0.77%)
Jun 29, 2011 43.03 43.45 43.00 43.37 4,652,618 +0.46(+1.07%)
Jun 28, 2011 42.90 42.98 42.77 42.91 3,188,492 +0.20(+0.48%)
Jun 27, 2011 42.81 42.91 42.70 42.70 4,582,504 -0.02(-0.06%)
Jun 24, 2011 43.05 43.26 42.62 42.73 6,827,718 -0.38(-0.87%)
Jun 23, 2011 43.48 43.48 42.69 43.10 8,118,868 -0.66(-1.51%)
Jun 22, 2011 44.37 44.56 43.74 43.77 5,512,510 -0.70(-1.56%)
Jun 21, 2011 44.68 44.68 44.13 44.46 6,509,724 -0.09(-0.21%)
Jun 20, 2011 44.31 44.64 44.24 44.55 7,004,816 +0.62(+1.40%)
Jun 17, 2011 43.45 44.01 43.33 43.94 8,481,568 +0.66(+1.51%)
Jun 16, 2011 43.03 43.37 42.90 43.28 5,717,008 +0.40(+0.94%)
Jun 15, 2011 43.09 43.37 42.73 42.88 5,845,760 -0.42(-0.97%)
Jun 14, 2011 42.77 43.43 42.67 43.30 6,611,266 +0.63(+1.48%)
Jun 13, 2011 42.38 42.77 42.15 42.67 6,105,098 +0.32(+0.76%)
Jun 10, 2011 42.05 42.52 41.95 42.35 6,594,088 -0.20(-0.47%)
Jun 09, 2011 42.22 42.69 42.17 42.55 4,473,496 +0.45(+1.06%)
Jun 08, 2011 41.98 42.21 41.80 42.10 4,298,262 +0.16(+0.38%)
Jun 07, 2011 42.19 42.33 41.95 41.95 4,429,440 -0.27(-0.64%)
Jun 06, 2011 42.05 42.40 41.92 42.22 4,068,038 +0.16(+0.38%)
Jun 03, 2011 42.32 42.50 41.96 42.05 5,099,144 -0.74(-1.74%)
May 24, 2011 43.00 43.03 42.67 42.80 3,033,086 -0.23(-0.55%)
May 23, 2011 43.09 43.28 42.84 43.03 4,221,724 -0.24(-0.55%)
May 20, 2011 43.39 43.49 43.23 43.27 3,546,018 -0.18(-0.40%)
May 19, 2011 43.17 43.48 43.08 43.45 3,592,458 +0.35(+0.80%)
May 18, 2011 43.15 43.22 42.77 43.10 4,759,098 -0.03(-0.07%)
May 17, 2011 42.85 43.26 42.85 43.13 4,066,378 +0.16(+0.37%)
May 16, 2011 43.29 43.41 42.95 42.98 4,838,790 -0.30(-0.69%)
May 13, 2011 43.44 43.57 43.15 43.27 5,355,246 -0.33(-0.76%)
May 12, 2011 42.51 43.73 42.41 43.60 7,406,112 +1.07(+2.52%)
May 11, 2011 42.55 42.80 42.41 42.53 4,257,054 -0.20(-0.46%)
May 10, 2011 42.52 42.81 42.52 42.73 3,921,934 +0.24(+0.56%)
May 09, 2011 42.45 42.59 42.24 42.49 3,275,232 +0.05(+0.12%)
May 06, 2011 42.66 42.73 42.30 42.44 4,102,794 -0.01(-0.02%)
May 05, 2011 42.71 42.80 42.38 42.45 5,352,992 -0.38(-0.88%)
May 04, 2011 42.28 42.93 42.19 42.83 9,850,690 +0.48(+1.12%)
May 03, 2011 42.10 42.41 42.05 42.35 5,028,106 +0.08(+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.