Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.29 46.32 45.05 45.06 6,076,620 -1.39(-3.00%)
May 30, 2013 46.54 46.82 46.22 46.45 3,801,070 +0.04(+0.08%)
May 29, 2013 47.59 47.66 46.27 46.41 5,755,921 -1.60(-3.33%)
May 28, 2013 48.19 48.49 47.82 48.01 3,488,145 +0.36(+0.75%)
May 24, 2013 47.42 47.76 47.11 47.65 2,255,118 +0.16(+0.33%)
May 23, 2013 47.57 47.77 47.42 47.49 4,012,467 -0.34(-0.72%)
May 22, 2013 47.91 48.40 47.69 47.84 3,928,205 -0.13(-0.28%)
May 21, 2013 47.98 48.36 47.66 47.97 3,717,827 +0.02(+0.05%)
May 20, 2013 48.33 48.33 47.84 47.95 2,980,696 -0.38(-0.79%)
May 17, 2013 48.40 48.61 48.12 48.33 5,326,553 -0.26(-0.55%)
May 16, 2013 48.54 48.84 48.26 48.59 3,951,102 +0.08(+0.17%)
May 15, 2013 47.84 48.58 47.77 48.51 19,232,164 +1.42(+3.01%)
May 13, 2013 47.05 47.21 46.86 47.09 2,361,315 +0.07(+0.16%)
May 10, 2013 46.93 47.12 46.78 47.02 3,189,536 +0.21(+0.44%)
May 09, 2013 46.87 47.01 46.66 46.81 3,883,605 -0.13(-0.27%)
May 08, 2013 46.80 47.01 46.68 46.94 2,683,052 +0.07(+0.16%)
May 07, 2013 46.88 46.93 46.67 46.87 3,411,774 +0.05(+0.11%)
May 06, 2013 47.19 47.23 46.74 46.82 2,306,971 -0.37(-0.78%)
May 03, 2013 47.23 47.32 47.02 47.19 2,722,617 +0.16(+0.35%)
May 02, 2013 46.41 47.17 46.26 47.02 3,006,791 +0.62(+1.33%)
May 01, 2013 46.52 46.92 46.30 46.40 3,072,619 -0.11(-0.23%)
Apr 30, 2013 46.37 46.65 46.08 46.51 4,351,140 +0.02(+0.03%)
Apr 29, 2013 46.45 46.71 46.37 46.49 3,351,517 +0.15(+0.32%)
Apr 26, 2013 46.69 46.55 46.16 46.34 4,988,044 -0.17(-0.36%)
Apr 25, 2013 46.97 47.67 46.47 46.51 7,548,151 +0.59(+1.29%)
Apr 24, 2013 47.15 47.15 45.84 45.92 5,694,968 -1.37(-2.91%)
Apr 23, 2013 46.96 47.29 46.61 47.29 4,858,978 +0.40(+0.85%)
Apr 22, 2013 46.60 47.16 46.48 46.90 4,194,096 +0.27(+0.58%)
Apr 19, 2013 46.22 46.69 46.18 46.63 3,789,277 +0.71(+1.55%)
Apr 18, 2013 45.71 46.15 45.70 45.92 3,541,845 +0.28(+0.61%)
Apr 17, 2013 46.09 46.15 45.41 45.64 4,045,174 -0.57(-1.24%)
Apr 16, 2013 45.49 46.27 45.34 46.21 4,590,004 +0.95(+2.11%)
Apr 15, 2013 45.70 45.94 45.26 45.26 3,926,372 -0.58(-1.27%)
Apr 12, 2013 45.92 46.18 45.70 45.84 2,777,360 -0.18(-0.40%)
Apr 11, 2013 45.81 46.16 45.78 46.02 2,734,995 +0.22(+0.48%)
Apr 10, 2013 45.49 45.90 45.42 45.80 3,177,015 +0.39(+0.87%)
Apr 09, 2013 45.70 45.73 45.16 45.41 3,421,571 -0.18(-0.40%)
Apr 08, 2013 45.35 45.59 44.98 45.59 1,921,447 +0.39(+0.86%)
Apr 05, 2013 45.08 45.27 44.93 45.20 2,534,117 -0.14(-0.31%)
Apr 04, 2013 45.52 45.59 45.21 45.34 3,360,768 -0.09(-0.20%)
Apr 03, 2013 46.08 46.13 45.32 45.43 4,330,667 -0.62(-1.34%)
Apr 02, 2013 45.71 46.07 45.68 46.04 3,382,389 +0.46(+1.01%)
Apr 01, 2013 45.65 45.75 45.42 45.58 2,397,016 -0.12(-0.27%)
Mar 28, 2013 45.35 45.87 45.03 45.71 4,365,273 +0.51(+1.12%)
Mar 27, 2013 45.11 45.29 44.95 45.20 2,756,258 -0.23(-0.51%)
Mar 26, 2013 44.46 45.45 44.46 45.43 4,032,642 +1.13(+2.55%)
Mar 25, 2013 44.44 44.57 44.19 44.30 4,253,603 -0.00(-0.01%)
Mar 22, 2013 44.05 44.53 43.89 44.31 5,811,680 +0.27(+0.62%)
Mar 21, 2013 44.19 44.37 44.03 44.03 3,023,556 -0.34(-0.78%)
Mar 20, 2013 43.70 44.46 43.70 44.38 4,454,177 +0.80(+1.83%)
Mar 19, 2013 43.41 43.64 43.36 43.58 5,303,883 +0.11(+0.25%)
Mar 18, 2013 43.23 43.55 43.11 43.47 5,031,366 +0.07(+0.16%)
Mar 15, 2013 43.74 43.80 43.40 43.40 10,914,615 -0.68(-1.55%)
Mar 14, 2013 44.51 44.53 44.04 44.08 5,923,262 -0.41(-0.92%)
Mar 13, 2013 44.56 44.60 44.39 44.49 2,982,169 -0.06(-0.14%)
Mar 12, 2013 44.80 44.82 44.53 44.56 3,163,850 -0.22(-0.50%)
Mar 11, 2013 44.86 44.91 44.63 44.78 3,436,458 -0.04(-0.09%)
Mar 08, 2013 44.86 44.90 44.53 44.82 3,833,943 +0.13(+0.29%)
Mar 07, 2013 45.20 45.20 44.65 44.69 4,801,323 +0.02(+0.05%)
Mar 06, 2013 44.86 44.90 44.47 44.67 3,129,121 -0.14(-0.31%)
Mar 05, 2013 44.62 44.99 44.57 44.81 3,735,451 +0.34(+0.76%)
Mar 04, 2013 44.18 44.49 44.09 44.47 2,937,560 +0.28(+0.64%)
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.