Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 51.88 52.31 51.41 52.27 3,543,672 +0.25(+0.49%)
Dec 28, 2012 52.40 52.63 51.98 52.02 2,012,568 -0.61(-1.17%)
Dec 27, 2012 52.28 52.77 52.26 52.63 2,801,664 +0.28(+0.53%)
Dec 26, 2012 52.52 52.67 52.19 52.35 2,688,292 -0.17(-0.32%)
Dec 24, 2012 52.31 52.68 52.30 52.52 1,250,960 -0.02(-0.05%)
Dec 21, 2012 52.59 53.04 52.42 52.55 5,506,844 -0.35(-0.65%)
Dec 20, 2012 53.02 53.28 52.67 52.90 2,971,510 -0.12(-0.23%)
Dec 19, 2012 53.58 53.75 53.01 53.02 2,961,032 -0.62(-1.15%)
Dec 18, 2012 53.21 53.67 52.99 53.63 3,712,532 +0.53(+0.99%)
Dec 17, 2012 52.98 53.35 52.85 53.10 2,952,254 +0.18(+0.35%)
Dec 14, 2012 53.08 53.50 52.85 52.92 3,452,350 -0.16(-0.30%)
Dec 13, 2012 53.62 53.68 52.99 53.08 3,116,392 -0.41(-0.78%)
Dec 12, 2012 54.00 54.09 53.34 53.49 2,731,138 -0.45(-0.82%)
Dec 11, 2012 53.53 54.10 53.49 53.94 2,862,904 +0.54(+1.02%)
Dec 10, 2012 53.83 54.18 53.31 53.40 3,695,700 -0.79(-1.46%)
Dec 07, 2012 53.56 54.20 53.55 54.19 3,134,726 +0.86(+1.61%)
Dec 06, 2012 53.51 53.60 53.15 53.33 3,151,360 -0.28(-0.52%)
Dec 05, 2012 53.85 53.89 53.49 53.60 2,760,602 -0.19(-0.34%)
Dec 04, 2012 54.00 54.05 53.77 53.79 2,070,224 -0.46(-0.85%)
Nov 30, 2012 54.07 54.38 53.94 54.25 3,137,176 +0.24(+0.45%)
Nov 29, 2012 53.97 54.16 53.70 54.01 1,872,824 +0.12(+0.23%)
Nov 28, 2012 53.69 53.95 53.59 53.88 2,202,230 +0.06(+0.11%)
Nov 27, 2012 53.92 54.24 53.72 53.82 2,469,224 -0.11(-0.20%)
Nov 26, 2012 53.66 54.05 53.55 53.93 1,964,966 -0.07(-0.13%)
Nov 23, 2012 53.26 54.00 53.24 54.00 1,423,502 +0.60(+1.12%)
Nov 21, 2012 53.42 53.52 53.04 53.40 2,120,120 -0.05(-0.10%)
Nov 20, 2012 53.30 53.55 53.00 53.45 2,351,058 +0.00(+0.00%)
Nov 19, 2012 52.95 53.45 52.90 53.45 3,025,614 +0.88(+1.67%)
Nov 16, 2012 51.94 52.62 51.90 52.58 4,087,296 +0.69(+1.33%)
Nov 15, 2012 51.67 52.08 51.62 51.88 2,772,698 +0.12(+0.23%)
Nov 14, 2012 52.24 52.48 51.58 51.77 3,205,624 -0.38(-0.72%)
Nov 13, 2012 51.97 52.70 51.90 52.14 3,009,310 -0.02(-0.03%)
Nov 12, 2012 51.99 52.44 51.76 52.16 1,891,894 +0.22(+0.42%)
Nov 09, 2012 51.91 52.34 51.84 51.94 2,813,504 -0.10(-0.19%)
Nov 08, 2012 52.43 52.59 52.00 52.03 2,874,656 -0.45(-0.86%)
Nov 07, 2012 52.80 52.80 52.16 52.48 2,817,738 -0.34(-0.63%)
Nov 06, 2012 52.87 53.01 52.53 52.82 2,978,212 +0.20(+0.39%)
Nov 05, 2012 52.27 52.88 52.27 52.62 1,932,816 +0.14(+0.26%)
Nov 02, 2012 53.02 53.30 52.43 52.48 2,789,780 -0.46(-0.86%)
Nov 01, 2012 52.34 53.07 52.12 52.94 3,944,764 +0.46(+0.87%)
Oct 31, 2012 51.98 52.61 51.78 52.48 4,664,250 +0.54(+1.05%)
Oct 26, 2012 52.35 51.94 51.94 51.94 9,880,800 -0.36(-0.70%)
Oct 25, 2012 53.50 53.50 51.52 52.30 6,009,812 -0.98(-1.84%)
Oct 24, 2012 53.51 53.76 53.09 53.28 2,859,178 +0.02(+0.03%)
Oct 23, 2012 53.56 53.62 53.03 53.27 2,678,208 -0.60(-1.12%)
Oct 19, 2012 54.88 54.90 53.72 53.87 4,758,370 -1.44(-2.60%)
Oct 18, 2012 55.27 55.45 54.89 55.31 2,504,554 +0.03(+0.05%)
Oct 17, 2012 54.28 55.48 54.28 55.28 4,811,866 +0.99(+1.82%)
Oct 16, 2012 54.38 54.41 54.05 54.30 2,413,496 +0.07(+0.12%)
Oct 15, 2012 54.01 54.27 53.79 54.23 2,830,226 +0.28(+0.53%)
Oct 12, 2012 54.20 54.37 53.66 53.95 2,574,666 -0.07(-0.13%)
Oct 11, 2012 54.22 54.31 53.93 54.02 2,965,626 +0.17(+0.32%)
Oct 10, 2012 53.73 54.02 53.56 53.84 3,012,978 +0.13(+0.24%)
Oct 09, 2012 54.19 54.39 53.65 53.72 2,794,282 -0.53(-0.98%)
Oct 08, 2012 54.18 54.41 53.98 54.24 1,822,054 +0.02(+0.04%)
Oct 05, 2012 54.30 54.34 53.94 54.23 3,713,048 -0.00(-0.01%)
Oct 04, 2012 54.25 54.54 54.05 54.23 2,598,290 +0.21(+0.40%)
Oct 03, 2012 54.02 54.22 53.78 54.02 2,625,462 +0.05(+0.10%)
Oct 02, 2012 54.13 54.28 53.75 53.96 2,587,466 -0.03(-0.06%)
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.