Skip to main content

Colgate-Palmolive (NY: CL )

73.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 34.09 34.46 33.94 33.96 7,208,173 -0.33(-0.96%)
Sep 29, 2011 34.31 34.58 33.78 34.29 6,706,688 +0.31(+0.91%)
Sep 28, 2011 34.56 34.85 33.94 33.98 9,638,481 -0.90(-2.57%)
Sep 27, 2011 35.25 35.56 34.76 34.88 7,752,128 +0.07(+0.20%)
Sep 26, 2011 34.31 34.97 34.29 34.81 8,359,019 +0.75(+2.22%)
Sep 23, 2011 33.46 34.18 33.32 34.05 8,121,856 +0.58(+1.73%)
Sep 22, 2011 34.02 34.17 32.83 33.47 15,721,358 -0.99(-2.87%)
Sep 21, 2011 35.96 35.97 34.46 34.46 10,704,762 -1.52(-4.23%)
Sep 20, 2011 35.78 36.34 35.75 35.98 6,378,548 +0.25(+0.69%)
Sep 19, 2011 35.43 35.83 35.34 35.74 6,561,920 -0.12(-0.34%)
Sep 16, 2011 35.14 35.89 35.14 35.86 10,998,399 +0.52(+1.46%)
Sep 15, 2011 35.23 35.35 34.82 35.34 6,535,194 +0.34(+0.98%)
Sep 14, 2011 34.28 35.32 34.26 35.00 10,686,559 +0.74(+2.16%)
Sep 13, 2011 33.68 34.38 33.36 34.26 7,272,628 +0.67(+1.98%)
Sep 12, 2011 33.90 33.97 33.03 33.59 9,774,547 -0.47(-1.39%)
Sep 09, 2011 34.46 34.52 33.94 34.07 6,829,189 -0.57(-1.66%)
Sep 08, 2011 34.93 35.23 34.62 34.64 9,507,598 -0.52(-1.47%)
Sep 07, 2011 34.40 35.16 34.35 35.16 8,769,477 +1.08(+3.17%)
Sep 06, 2011 33.29 34.14 33.29 34.08 8,315,337 +0.18(+0.53%)
Sep 02, 2011 34.22 34.33 33.89 33.90 5,759,539 -0.53(-1.54%)
Sep 01, 2011 34.47 34.76 34.32 34.43 5,881,240 -0.03(-0.08%)
Aug 31, 2011 34.71 34.84 34.33 34.45 7,844,615 -0.26(-0.74%)
Aug 30, 2011 34.38 34.81 34.08 34.71 6,230,527 +0.33(+0.97%)
Aug 29, 2011 33.86 34.39 33.81 34.38 6,002,851 +0.74(+2.20%)
Aug 26, 2011 33.17 33.71 32.57 33.64 5,767,558 +0.38(+1.14%)
Aug 25, 2011 33.59 33.74 33.15 33.26 7,244,577 -0.17(-0.52%)
Aug 24, 2011 33.28 33.50 33.06 33.43 8,658,461 +0.11(+0.33%)
Aug 23, 2011 32.64 33.32 32.61 33.32 6,516,941 +0.69(+2.12%)
Aug 22, 2011 32.96 33.01 32.48 32.63 6,194,765 +0.08(+0.25%)
Aug 19, 2011 32.28 32.88 32.19 32.55 10,800,829 -0.02(-0.06%)
Aug 18, 2011 32.54 32.89 31.99 32.57 9,873,319 -0.49(-1.47%)
Aug 17, 2011 33.13 33.35 32.74 33.05 4,739,477 +0.03(+0.10%)
Aug 16, 2011 32.80 33.26 32.72 33.02 5,307,535 -0.02(-0.05%)
Aug 15, 2011 32.89 33.03 32.59 33.03 6,918,670 +0.35(+1.08%)
Aug 12, 2011 32.37 32.88 32.29 32.68 7,735,813 +0.45(+1.39%)
Aug 11, 2011 31.00 32.60 30.85 32.23 14,629,162 +1.53(+4.98%)
Aug 10, 2011 31.47 31.78 30.63 30.71 13,635,537 -1.19(-3.75%)
Aug 09, 2011 31.70 31.97 30.11 31.90 18,400,064 +0.19(+0.60%)
Aug 08, 2011 31.70 32.48 31.60 31.71 16,118,470 -0.52(-1.60%)
Aug 05, 2011 31.90 32.49 31.35 32.23 11,908,513 +0.60(+1.90%)
Aug 04, 2011 31.98 32.51 31.57 31.62 12,029,026 -0.67(-2.06%)
Aug 03, 2011 32.34 32.39 32.03 32.29 8,015,213 -0.18(-0.54%)
Aug 02, 2011 32.10 32.67 32.08 32.47 10,254,134 +0.29(+0.90%)
Aug 01, 2011 32.31 32.57 31.77 32.18 6,405,674 -0.14(-0.43%)
Jul 29, 2011 32.43 32.67 32.30 32.31 5,620,448 -0.19(-0.59%)
Jul 28, 2011 32.58 33.06 32.41 32.51 7,458,896 -0.23(-0.71%)
Jul 27, 2011 33.08 33.25 32.71 32.74 6,785,327 -0.54(-1.61%)
Jul 26, 2011 33.23 33.51 33.20 33.27 3,661,244 +0.04(+0.13%)
Jul 25, 2011 33.30 33.44 33.20 33.23 4,801,576 -0.32(-0.96%)
Jul 22, 2011 33.59 33.60 33.49 33.55 4,499,035 -0.31(-0.90%)
Jul 21, 2011 33.86 34.02 33.70 33.86 5,056,466 +0.17(+0.50%)
Jul 20, 2011 33.66 33.83 33.58 33.69 3,639,653 +0.02(+0.05%)
Jul 19, 2011 33.57 33.78 33.43 33.68 4,967,368 +0.20(+0.60%)
Jul 18, 2011 33.65 33.82 33.34 33.48 5,451,213 -0.39(-1.15%)
Jul 15, 2011 33.10 33.90 32.97 33.86 10,590,527 +0.73(+2.22%)
Jul 14, 2011 33.43 33.49 33.06 33.13 6,700,009 -0.31(-0.93%)
Jul 13, 2011 33.61 33.77 33.38 33.44 3,501,275 -0.02(-0.06%)
Jul 12, 2011 33.67 33.81 33.42 33.46 6,077,872 -0.13(-0.40%)
Jul 11, 2011 33.43 33.74 33.38 33.59 5,619,405 -0.05(-0.14%)
Jul 08, 2011 33.61 33.77 33.42 33.64 4,663,730 -0.14(-0.41%)
Jul 07, 2011 33.81 33.87 33.69 33.78 4,361,667 +0.14(+0.41%)
Jul 06, 2011 33.36 33.64 33.35 33.64 5,329,551 +0.17(+0.50%)
Jul 05, 2011 33.70 33.74 33.34 33.47 5,638,724 -0.19(-0.55%)
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.