Skip to main content

Colgate-Palmolive (NY: CL )

90.08 +0.13 (+0.15%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.85 33.98 33.47 33.60 8,044,866 -0.25(-0.74%)
Aug 30, 2011 33.53 33.94 33.23 33.85 6,389,574 +0.32(+0.97%)
Aug 29, 2011 33.02 33.53 32.97 33.52 6,156,087 +0.72(+2.20%)
Aug 26, 2011 32.35 32.87 31.76 32.80 5,914,787 +0.37(+1.14%)
Aug 25, 2011 32.75 32.90 32.32 32.43 7,429,511 -0.17(-0.52%)
Aug 24, 2011 32.45 32.67 32.24 32.60 8,879,487 +0.11(+0.33%)
Aug 23, 2011 31.82 32.49 31.80 32.49 6,683,300 +0.68(+2.12%)
Aug 22, 2011 32.14 32.19 31.67 31.82 6,352,900 +0.08(+0.25%)
Aug 19, 2011 31.48 32.06 31.39 31.74 11,076,544 -0.02(-0.06%)
Aug 18, 2011 31.73 32.07 31.19 31.76 10,125,358 -0.47(-1.47%)
Aug 17, 2011 32.30 32.52 31.92 32.23 4,860,462 +0.03(+0.10%)
Aug 16, 2011 31.98 32.44 31.91 32.20 5,443,021 -0.01(-0.05%)
Aug 15, 2011 32.07 32.21 31.77 32.21 7,095,284 +0.34(+1.08%)
Aug 12, 2011 31.57 32.06 31.49 31.87 7,933,287 +0.44(+1.39%)
Aug 11, 2011 30.23 31.79 30.08 31.43 15,002,603 +1.49(+4.98%)
Aug 10, 2011 30.69 30.99 29.87 29.94 13,983,614 -1.17(-3.75%)
Aug 09, 2011 30.91 31.17 29.36 31.11 18,869,766 +0.19(+0.60%)
Aug 08, 2011 30.91 31.67 30.81 30.92 16,529,929 -0.50(-1.60%)
Aug 05, 2011 31.11 31.68 30.57 31.42 12,212,503 +0.59(+1.90%)
Aug 04, 2011 31.18 31.70 30.78 30.84 12,336,093 -0.65(-2.06%)
Aug 03, 2011 31.54 31.58 31.23 31.49 8,219,819 -0.17(-0.54%)
Aug 02, 2011 31.30 31.85 31.28 31.66 10,515,894 +0.28(+0.90%)
Aug 01, 2011 31.51 31.76 30.98 31.37 6,569,193 -0.13(-0.43%)
Jul 29, 2011 31.62 31.85 31.49 31.51 5,763,922 -0.19(-0.59%)
Jul 28, 2011 31.77 32.24 31.61 31.70 7,649,301 -0.23(-0.71%)
Jul 27, 2011 32.26 32.42 31.90 31.92 6,958,537 -0.52(-1.61%)
Jul 26, 2011 32.41 32.67 32.37 32.45 3,754,705 +0.04(+0.13%)
Jul 25, 2011 32.47 32.61 32.38 32.41 4,924,147 -0.31(-0.96%)
Jul 22, 2011 32.76 32.76 32.66 32.72 4,613,882 -0.30(-0.90%)
Jul 21, 2011 33.02 33.18 32.86 33.02 5,185,545 +0.16(+0.50%)
Jul 20, 2011 32.82 32.98 32.74 32.85 3,732,564 +0.01(+0.05%)
Jul 19, 2011 32.73 32.94 32.60 32.84 5,094,172 +0.20(+0.60%)
Jul 18, 2011 32.81 32.98 32.51 32.64 5,590,368 -0.38(-1.15%)
Jul 15, 2011 32.28 33.05 32.15 33.02 10,860,876 +0.72(+2.22%)
Jul 14, 2011 32.60 32.66 32.24 32.31 6,871,043 -0.30(-0.93%)
Jul 13, 2011 32.78 32.92 32.55 32.61 3,590,654 -0.02(-0.06%)
Jul 12, 2011 32.83 32.97 32.59 32.63 6,233,025 -0.13(-0.40%)
Jul 11, 2011 32.60 32.90 32.55 32.76 5,762,854 -0.04(-0.14%)
Jul 08, 2011 32.77 32.92 32.58 32.80 4,782,783 -0.13(-0.41%)
Jul 07, 2011 32.97 33.03 32.85 32.94 4,473,009 +0.13(+0.41%)
Jul 06, 2011 32.53 32.80 32.52 32.80 5,465,601 +0.16(+0.50%)
Jul 05, 2011 32.86 32.90 32.51 32.64 5,782,666 -0.18(-0.55%)
Jul 01, 2011 32.39 32.87 32.33 32.82 5,448,075 +0.39(+1.21%)
Jun 30, 2011 32.16 32.47 32.05 32.43 5,204,478 +0.25(+0.77%)
Jun 29, 2011 31.93 32.24 31.90 32.18 6,270,603 +0.34(+1.07%)
Jun 28, 2011 31.83 31.89 31.73 31.84 4,297,316 +0.15(+0.48%)
Jun 27, 2011 31.77 31.84 31.69 31.69 6,176,107 -0.02(-0.06%)
Jun 24, 2011 31.94 32.10 31.62 31.70 9,202,112 -0.28(-0.87%)
Jun 23, 2011 32.26 32.26 31.67 31.98 10,942,270 -0.49(-1.51%)
Jun 22, 2011 32.92 33.07 32.46 32.47 7,429,530 -0.52(-1.56%)
Jun 21, 2011 33.15 33.15 32.75 32.99 8,773,533 -0.07(-0.21%)
Jun 20, 2011 32.88 33.12 32.82 33.06 9,440,797 +0.46(+1.40%)
Jun 17, 2011 32.24 32.65 32.15 32.60 11,431,102 +0.49(+1.51%)
Jun 16, 2011 31.93 32.18 31.83 32.12 7,705,143 +0.30(+0.94%)
Jun 15, 2011 31.97 32.18 31.70 31.82 7,878,670 -0.31(-0.97%)
Jun 14, 2011 31.73 32.22 31.66 32.13 8,910,387 +0.47(+1.48%)
Jun 13, 2011 31.44 31.74 31.27 31.66 8,228,195 +0.24(+0.76%)
Jun 10, 2011 31.20 31.55 31.13 31.42 8,887,235 -0.15(-0.47%)
Jun 09, 2011 31.33 31.67 31.29 31.57 6,029,190 +0.33(+1.06%)
Jun 08, 2011 31.15 31.32 31.02 31.24 5,793,017 +0.12(+0.38%)
Jun 07, 2011 31.30 31.41 31.12 31.12 5,969,813 -0.20(-0.64%)
Jun 06, 2011 31.20 31.46 31.11 31.32 5,482,731 +0.12(+0.38%)
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.