Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 36.29 36.49 36.15 36.37 5,609,507 +0.08(+0.23%)
Feb 28, 2012 36.17 36.32 36.02 36.29 4,775,479 +0.23(+0.63%)
Feb 27, 2012 36.30 36.38 35.99 36.06 6,239,652 -0.36(-0.98%)
Feb 24, 2012 36.59 36.59 36.17 36.42 4,710,437 -0.01(-0.03%)
Feb 23, 2012 36.24 36.65 36.16 36.43 5,398,072 +0.07(+0.20%)
Feb 22, 2012 36.33 36.49 36.07 36.36 3,753,611 -0.09(-0.25%)
Feb 21, 2012 36.52 36.62 36.28 36.45 4,382,924 +0.05(+0.13%)
Feb 17, 2012 36.54 36.63 36.25 36.40 4,462,361 -0.03(-0.07%)
Feb 16, 2012 36.06 36.46 36.06 36.43 4,750,713 +0.45(+1.26%)
Feb 15, 2012 35.88 36.14 35.82 35.97 4,287,646 +0.10(+0.28%)
Feb 14, 2012 35.71 35.88 35.62 35.87 3,685,766 +0.10(+0.28%)
Feb 13, 2012 35.72 35.91 35.62 35.77 3,434,891 +0.18(+0.52%)
Feb 10, 2012 35.64 35.75 35.49 35.59 4,938,204 -0.23(-0.64%)
Feb 09, 2012 35.69 35.83 35.54 35.82 4,295,975 +0.11(+0.32%)
Feb 08, 2012 35.85 35.85 35.49 35.70 4,121,190 -0.03(-0.08%)
Feb 07, 2012 35.53 35.82 35.52 35.73 3,789,716 +0.12(+0.33%)
Feb 06, 2012 35.63 35.82 35.50 35.61 4,049,367 -0.12(-0.33%)
Feb 03, 2012 35.73 35.95 35.65 35.73 6,154,998 +0.25(+0.72%)
Feb 02, 2012 35.79 35.86 35.43 35.48 4,925,128 -0.09(-0.26%)
Feb 01, 2012 35.56 35.81 35.43 35.57 5,552,097 +0.16(+0.45%)
Jan 31, 2012 35.04 35.49 35.04 35.41 7,587,314 +0.47(+1.35%)
Jan 30, 2012 35.36 35.40 34.83 34.94 7,240,268 -0.35(-0.98%)
Jan 27, 2012 35.43 35.48 35.15 35.29 7,243,099 -0.37(-1.04%)
Jan 26, 2012 35.08 35.97 35.03 35.66 12,456,531 +0.75(+2.14%)
Jan 25, 2012 34.32 34.97 34.32 34.91 6,193,440 +0.46(+1.35%)
Jan 24, 2012 34.24 34.51 34.04 34.45 6,562,479 -0.05(-0.14%)
Jan 23, 2012 34.58 34.72 34.41 34.49 5,551,041 -0.25(-0.71%)
Jan 20, 2012 34.98 35.00 34.47 34.74 8,284,071 -0.15(-0.44%)
Jan 19, 2012 34.90 35.09 34.74 34.89 6,653,413 -0.13(-0.38%)
Jan 18, 2012 34.81 35.10 34.73 35.02 5,035,019 +0.23(+0.65%)
Jan 17, 2012 34.53 34.86 34.53 34.80 19,158,824 +0.47(+1.37%)
Jan 13, 2012 34.23 34.38 34.07 34.33 18,630,202 -0.01(-0.03%)
Jan 12, 2012 34.42 34.53 34.22 34.34 19,389,462 +0.02(+0.05%)
Jan 11, 2012 34.66 34.67 34.19 34.33 7,010,984 -0.36(-1.05%)
Jan 10, 2012 34.91 34.96 34.61 34.69 7,321,905 -0.13(-0.37%)
Jan 09, 2012 34.96 35.00 34.70 34.82 5,353,525 -0.01(-0.02%)
Jan 06, 2012 35.06 35.08 34.67 34.83 5,003,509 -0.13(-0.38%)
Jan 05, 2012 34.97 35.08 34.71 34.96 6,746,335 -0.18(-0.51%)
Jan 04, 2012 35.29 35.32 34.95 35.14 5,608,554 -0.69(-1.94%)
Dec 30, 2011 35.93 36.15 35.72 35.83 3,848,863 -0.32(-0.89%)
Dec 29, 2011 35.97 36.19 35.84 36.15 4,390,992 +0.19(+0.53%)
Dec 28, 2011 36.24 36.31 35.92 35.96 3,617,354 -0.24(-0.65%)
Dec 27, 2011 36.10 36.40 36.07 36.20 2,886,178 +0.10(+0.27%)
Dec 23, 2011 35.82 36.13 35.82 36.10 3,076,680 +0.05(+0.13%)
Dec 21, 2011 35.58 36.07 35.52 36.06 6,970,331 +0.55(+1.55%)
Dec 20, 2011 35.09 35.52 35.03 35.50 4,317,390 +0.64(+1.82%)
Dec 19, 2011 35.08 35.38 34.80 34.87 4,258,119 +0.01(+0.02%)
Dec 16, 2011 35.29 35.31 34.62 34.86 8,473,446 -0.27(-0.76%)
Dec 15, 2011 34.82 35.21 34.74 35.13 5,080,448 +0.50(+1.43%)
Dec 14, 2011 34.83 35.07 34.57 34.63 4,850,044 -0.15(-0.43%)
Dec 13, 2011 34.98 35.13 34.71 34.78 5,514,999 -0.20(-0.58%)
Dec 12, 2011 35.07 35.23 34.67 34.98 4,253,927 -0.10(-0.28%)
Dec 09, 2011 35.09 35.30 35.01 35.08 3,828,168 -0.03(-0.10%)
Dec 08, 2011 35.24 35.39 35.01 35.12 4,652,778 -0.25(-0.71%)
Dec 07, 2011 35.13 35.51 34.86 35.37 5,069,414 +0.26(+0.73%)
Dec 06, 2011 35.16 35.23 34.93 35.11 4,437,846 +0.05(+0.13%)
Dec 05, 2011 35.23 35.28 34.94 35.07 4,489,820 +0.09(+0.26%)
Dec 02, 2011 35.25 35.39 34.94 34.98 5,098,719 +0.03(+0.09%)
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.