Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.48 44.92 44.25 44.63 7,075,069 -0.08(-0.17%)
Jun 27, 2013 44.80 45.05 44.51 44.70 3,830,115 +0.30(+0.68%)
Jun 26, 2013 44.23 44.56 43.95 44.40 5,302,421 +0.61(+1.39%)
Jun 25, 2013 44.00 44.14 43.51 43.79 5,331,389 +0.05(+0.12%)
Jun 24, 2013 43.84 44.20 43.21 43.74 5,672,724 -0.51(-1.16%)
Jun 21, 2013 43.93 44.47 43.63 44.25 7,721,706 +0.73(+1.68%)
Jun 20, 2013 44.87 44.96 43.38 43.52 9,690,698 -1.66(-3.67%)
Jun 19, 2013 46.48 46.58 45.16 45.18 5,464,370 -1.32(-2.85%)
Jun 18, 2013 46.50 46.68 46.33 46.50 4,052,818 +0.05(+0.10%)
Jun 17, 2013 46.04 46.68 45.98 46.46 4,781,228 +0.64(+1.39%)
Jun 14, 2013 45.58 45.97 45.34 45.82 3,978,416 +0.28(+0.62%)
Jun 13, 2013 45.27 45.69 44.55 45.54 3,231,198 +0.23(+0.52%)
Jun 12, 2013 45.95 46.35 45.30 45.30 3,010,176 -0.36(-0.78%)
Jun 11, 2013 45.53 46.15 45.23 45.66 3,002,566 -0.16(-0.34%)
Jun 10, 2013 46.18 46.23 45.69 45.82 3,479,265 -0.22(-0.47%)
Jun 07, 2013 45.58 46.07 45.51 46.04 3,825,764 +0.83(+1.83%)
Jun 06, 2013 45.02 45.35 44.46 45.21 4,958,330 +0.11(+0.24%)
Jun 05, 2013 45.75 45.78 45.10 45.10 3,318,258 -0.76(-1.65%)
Jun 04, 2013 45.80 46.13 45.37 45.86 3,937,270 +0.21(+0.46%)
Jun 03, 2013 45.11 45.70 44.81 45.65 5,265,913 +0.59(+1.31%)
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%)
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.