Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 41.94 42.09 41.79 42.01 3,415,085 +0.20(+0.47%)
Aug 30, 2012 41.87 41.93 41.80 41.81 2,397,300 -0.24(-0.58%)
Aug 29, 2012 42.18 42.24 42.03 42.05 3,381,322 +0.25(+0.60%)
Aug 27, 2012 41.69 41.88 41.60 41.80 2,889,198 +0.01(+0.03%)
Aug 24, 2012 41.45 41.85 41.29 41.79 2,955,482 +0.42(+1.01%)
Aug 23, 2012 41.62 41.68 41.35 41.37 2,458,328 -0.26(-0.63%)
Aug 22, 2012 41.62 41.78 41.49 41.64 2,366,986 -0.13(-0.31%)
Aug 21, 2012 41.84 42.05 41.64 41.77 2,839,205 -0.10(-0.24%)
Aug 20, 2012 41.96 42.03 41.60 41.86 3,291,873 -0.09(-0.22%)
Aug 17, 2012 41.92 42.04 41.83 41.96 3,786,014 +0.14(+0.33%)
Aug 16, 2012 41.64 41.86 41.54 41.82 2,657,567 +0.13(+0.31%)
Aug 15, 2012 41.52 42.09 41.49 41.69 4,158,348 +0.03(+0.08%)
Aug 14, 2012 41.67 41.81 41.51 41.65 3,072,266 -0.05(-0.12%)
Aug 13, 2012 41.49 41.75 41.40 41.71 2,749,491 +0.07(+0.17%)
Aug 10, 2012 41.39 41.67 41.38 41.64 3,121,865 +0.17(+0.40%)
Aug 09, 2012 41.51 41.65 41.40 41.47 3,944,872 -0.13(-0.30%)
Aug 08, 2012 41.43 41.65 41.36 41.60 4,150,328 +0.15(+0.37%)
Aug 07, 2012 42.12 42.30 41.41 41.44 5,703,802 -0.58(-1.38%)
Aug 06, 2012 42.03 42.26 41.86 42.02 3,044,076 -0.04(-0.10%)
Aug 03, 2012 42.10 42.47 41.95 42.07 4,554,643 +0.43(+1.03%)
Aug 02, 2012 41.83 42.03 41.40 41.64 5,421,206 -0.49(-1.15%)
Aug 01, 2012 42.60 43.40 41.99 42.12 4,996,449 -0.30(-0.71%)
Jul 31, 2012 42.38 42.56 42.22 42.42 4,384,558 -0.04(-0.10%)
Jul 30, 2012 42.39 42.87 42.34 42.46 4,395,233 +0.12(+0.28%)
Jul 27, 2012 41.41 42.55 41.37 42.35 8,344,917 +0.31(+0.74%)
Jul 26, 2012 41.40 42.21 41.14 42.03 7,113,400 +1.63(+4.04%)
Jul 25, 2012 40.45 40.62 40.14 40.40 4,215,154 +0.06(+0.15%)
Jul 24, 2012 40.62 40.64 40.11 40.34 4,522,957 -0.27(-0.67%)
Jul 23, 2012 40.79 41.02 40.54 40.62 3,789,413 -0.44(-1.07%)
Jul 20, 2012 41.45 41.62 40.96 41.05 6,441,150 -0.43(-1.05%)
Jul 19, 2012 41.36 41.58 41.06 41.49 3,896,068 +0.13(+0.32%)
Jul 18, 2012 41.24 41.66 41.16 41.36 3,550,066 +0.05(+0.11%)
Jul 17, 2012 41.16 41.42 41.10 41.31 3,765,451 +0.31(+0.76%)
Jul 16, 2012 41.28 41.43 40.99 41.00 4,693,592 -0.43(-1.03%)
Jul 13, 2012 40.74 41.54 40.74 41.43 3,626,461 +0.73(+1.79%)
Jul 12, 2012 40.73 40.88 40.45 40.70 4,564,307 -0.09(-0.21%)
Jul 11, 2012 40.92 40.92 40.61 40.79 4,232,579 -0.03(-0.07%)
Jul 10, 2012 41.04 41.05 40.73 40.81 3,290,749 -0.14(-0.35%)
Jul 09, 2012 41.08 41.09 40.77 40.95 3,250,485 -0.01(-0.03%)
Jul 06, 2012 40.89 41.10 40.82 40.97 2,492,063 -0.14(-0.34%)
Jul 05, 2012 41.02 41.25 40.82 41.11 3,132,722 +0.02(+0.04%)
Jul 03, 2012 40.73 41.31 40.66 41.09 2,660,698 +0.35(+0.86%)
Jul 02, 2012 40.62 40.79 40.46 40.74 4,388,725 -0.15(-0.36%)
Jun 29, 2012 40.36 40.98 40.06 40.89 6,786,853 +0.83(+2.07%)
Jun 28, 2012 39.72 40.07 39.65 40.06 3,736,615 +0.19(+0.48%)
Jun 27, 2012 39.39 39.91 39.39 39.87 3,800,175 +0.55(+1.40%)
Jun 26, 2012 39.15 39.50 39.08 39.32 3,870,124 +0.31(+0.79%)
Jun 25, 2012 38.96 39.10 38.89 39.01 3,884,423 -0.23(-0.58%)
Jun 22, 2012 39.25 39.48 39.20 39.24 8,134,102 +0.18(+0.45%)
Jun 21, 2012 39.63 39.63 39.06 39.07 4,386,156 -0.50(-1.27%)
Jun 20, 2012 39.35 39.57 39.13 39.57 6,626,797 -0.22(-0.56%)
Jun 19, 2012 39.93 40.06 39.68 39.79 4,228,022 -0.15(-0.36%)
Jun 18, 2012 39.83 39.97 39.63 39.94 3,825,635 +0.05(+0.14%)
Jun 15, 2012 39.91 40.04 39.80 39.88 5,239,216 +0.08(+0.21%)
Jun 14, 2012 39.47 39.85 39.39 39.80 4,143,312 +0.44(+1.11%)
Jun 13, 2012 39.12 39.50 39.02 39.36 4,242,388 +0.06(+0.16%)
Jun 12, 2012 39.28 39.36 39.00 39.30 4,734,665 +0.02(+0.06%)
Jun 11, 2012 39.50 39.55 39.23 39.28 4,531,128 -0.07(-0.18%)
Jun 08, 2012 38.81 39.40 38.79 39.35 3,958,072 +0.56(+1.44%)
Jun 07, 2012 38.79 39.05 38.74 38.79 4,966,142 +0.16(+0.43%)
Jun 06, 2012 38.29 38.63 38.14 38.63 5,165,099 +0.42(+1.11%)
Jun 05, 2012 38.12 38.30 37.86 38.20 3,939,732 +0.03(+0.08%)
Jun 04, 2012 37.90 38.22 37.79 38.17 4,291,134 +0.27(+0.72%)
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.