Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.22 44.39 42.66 42.91 11,597,968 -1.39(-3.14%)
Jan 30, 2013 44.35 44.51 44.15 44.30 3,615,213 -0.02(-0.05%)
Jan 29, 2013 43.94 44.36 43.73 44.32 4,065,702 +0.30(+0.69%)
Jan 28, 2013 44.04 44.15 43.66 44.02 3,988,504 +0.00(+0.00%)
Jan 25, 2013 43.97 44.13 43.72 44.02 3,597,122 +0.15(+0.35%)
Jan 24, 2013 43.68 44.01 43.67 43.87 4,124,864 +0.38(+0.88%)
Jan 23, 2013 43.25 43.51 43.14 43.48 2,819,057 +0.14(+0.32%)
Jan 22, 2013 43.18 43.34 43.06 43.34 3,253,526 +0.03(+0.06%)
Jan 18, 2013 43.22 43.32 43.01 43.32 3,452,382 +0.03(+0.06%)
Jan 17, 2013 43.05 43.43 42.99 43.29 2,367,050 +0.44(+1.03%)
Jan 16, 2013 42.68 42.91 42.53 42.85 1,838,342 +0.04(+0.08%)
Jan 15, 2013 42.64 42.88 42.44 42.81 2,813,477 -0.08(-0.18%)
Jan 14, 2013 42.64 42.96 42.52 42.89 1,842,502 +0.33(+0.78%)
Jan 11, 2013 42.74 42.88 42.51 42.55 2,557,052 -0.12(-0.28%)
Jan 10, 2013 42.24 42.67 42.14 42.67 3,172,824 +0.50(+1.19%)
Jan 09, 2013 42.26 42.37 42.08 42.17 2,477,290 -0.08(-0.18%)
Jan 08, 2013 42.08 42.25 42.02 42.25 2,230,926 +0.10(+0.23%)
Jan 07, 2013 42.62 42.62 42.06 42.15 3,527,787 -0.72(-1.69%)
Jan 04, 2013 42.39 42.94 42.39 42.88 3,152,779 +0.49(+1.16%)
Jan 03, 2013 42.20 42.46 42.12 42.38 3,723,950 +0.14(+0.33%)
Jan 02, 2013 41.97 42.24 41.81 42.24 5,222,208 +0.70(+1.68%)
Dec 31, 2012 41.23 41.58 40.86 41.54 4,459,025 +0.20(+0.49%)
Dec 28, 2012 41.64 41.83 41.31 41.34 2,532,427 -0.49(-1.17%)
Dec 27, 2012 41.55 41.94 41.53 41.83 3,525,351 +0.22(+0.53%)
Dec 26, 2012 41.74 41.86 41.47 41.61 3,382,694 -0.14(-0.32%)
Dec 24, 2012 41.58 41.87 41.56 41.74 1,574,090 -0.02(-0.05%)
Dec 21, 2012 41.79 42.15 41.66 41.76 6,929,296 -0.27(-0.65%)
Dec 20, 2012 42.14 42.34 41.86 42.04 3,739,069 -0.10(-0.23%)
Dec 19, 2012 42.58 42.72 42.13 42.13 3,725,885 -0.49(-1.15%)
Dec 18, 2012 42.29 42.66 42.12 42.62 4,671,502 +0.42(+0.99%)
Dec 17, 2012 42.10 42.40 42.00 42.20 3,714,840 +0.15(+0.35%)
Dec 14, 2012 42.18 42.52 42.00 42.06 4,344,114 -0.13(-0.30%)
Dec 13, 2012 42.61 42.66 42.12 42.18 3,921,375 -0.33(-0.78%)
Dec 12, 2012 42.91 42.99 42.39 42.51 3,436,608 -0.35(-0.82%)
Dec 11, 2012 42.55 42.99 42.51 42.87 3,602,410 +0.43(+1.02%)
Dec 10, 2012 42.78 43.06 42.37 42.43 4,650,322 -0.63(-1.46%)
Dec 07, 2012 42.57 43.07 42.56 43.06 3,944,445 +0.68(+1.61%)
Dec 06, 2012 42.52 42.60 42.24 42.38 3,965,376 -0.22(-0.52%)
Dec 05, 2012 42.80 42.83 42.51 42.60 3,473,683 -0.15(-0.34%)
Dec 04, 2012 42.91 42.95 42.73 42.75 2,604,976 -0.37(-0.85%)
Nov 30, 2012 42.97 43.21 42.86 43.11 3,947,528 +0.19(+0.45%)
Nov 29, 2012 42.89 43.05 42.68 42.92 2,356,586 +0.10(+0.23%)
Nov 28, 2012 42.67 42.88 42.59 42.82 2,771,080 +0.05(+0.11%)
Nov 27, 2012 42.86 43.11 42.69 42.77 3,107,040 -0.09(-0.20%)
Nov 26, 2012 42.64 42.95 42.55 42.86 2,472,529 -0.06(-0.13%)
Nov 23, 2012 42.32 42.91 42.31 42.91 1,791,201 +0.48(+1.12%)
Nov 21, 2012 42.45 42.54 42.15 42.44 2,667,760 -0.04(-0.10%)
Nov 20, 2012 42.36 42.55 42.12 42.48 2,958,351 +0.00(+0.00%)
Nov 19, 2012 42.08 42.48 42.04 42.48 3,807,149 +0.70(+1.67%)
Nov 16, 2012 41.28 41.82 41.24 41.78 5,143,070 +0.55(+1.33%)
Nov 15, 2012 41.06 41.38 41.03 41.23 3,488,903 +0.10(+0.23%)
Nov 14, 2012 41.52 41.71 40.99 41.14 4,033,657 -0.30(-0.72%)
Nov 13, 2012 41.30 41.88 41.25 41.44 3,786,633 -0.01(-0.03%)
Nov 12, 2012 41.32 41.67 41.13 41.45 2,380,582 +0.17(+0.42%)
Nov 09, 2012 41.25 41.60 41.19 41.27 3,540,250 -0.08(-0.19%)
Nov 08, 2012 41.67 41.79 41.33 41.35 3,617,197 -0.36(-0.86%)
Nov 07, 2012 41.96 41.96 41.46 41.71 3,545,577 -0.27(-0.63%)
Nov 06, 2012 42.02 42.12 41.75 41.98 3,747,503 +0.16(+0.39%)
Nov 05, 2012 41.54 42.02 41.54 41.81 2,432,074 +0.11(+0.26%)
Nov 02, 2012 42.14 42.35 41.67 41.71 3,510,397 -0.36(-0.86%)
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.