Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.34 32.36 32.09 32.19 4,033,079 -0.18(-0.55%)
May 23, 2011 32.41 32.55 32.21 32.36 5,613,605 -0.18(-0.55%)
May 20, 2011 32.63 32.71 32.51 32.55 4,715,122 -0.13(-0.40%)
May 19, 2011 32.47 32.70 32.39 32.68 4,776,873 +0.26(+0.80%)
May 18, 2011 32.45 32.50 32.17 32.42 6,328,149 -0.02(-0.07%)
May 17, 2011 32.23 32.53 32.23 32.44 5,407,042 +0.12(+0.37%)
May 16, 2011 32.56 32.65 32.30 32.32 6,434,115 -0.23(-0.69%)
May 13, 2011 32.67 32.77 32.45 32.55 7,120,844 -0.25(-0.76%)
May 12, 2011 31.97 32.89 31.89 32.79 9,847,871 +0.80(+2.52%)
May 11, 2011 32.00 32.18 31.90 31.99 5,660,583 -0.15(-0.46%)
May 10, 2011 31.97 32.20 31.97 32.14 5,214,976 +0.18(+0.56%)
May 09, 2011 31.93 32.03 31.77 31.95 4,355,060 +0.04(+0.12%)
May 06, 2011 32.09 32.13 31.81 31.92 5,455,465 -0.01(-0.02%)
May 05, 2011 32.12 32.19 31.87 31.92 7,117,847 -0.28(-0.88%)
May 04, 2011 31.80 32.29 31.73 32.21 13,098,414 +0.36(+1.12%)
May 03, 2011 31.66 31.89 31.63 31.85 6,685,847 +0.06(+0.18%)
May 02, 2011 31.76 31.82 31.73 31.79 6,882,972 +0.08(+0.24%)
Apr 29, 2011 31.46 31.96 31.46 31.72 13,108,323 +0.52(+1.66%)
Apr 28, 2011 30.37 31.30 30.08 31.20 12,201,808 +0.72(+2.36%)
Apr 27, 2011 30.44 30.58 30.30 30.48 6,474,008 +0.19(+0.63%)
Apr 26, 2011 30.10 30.39 30.08 30.29 9,018,098 +0.24(+0.81%)
Apr 25, 2011 30.10 30.19 30.01 30.04 5,781,370 -0.28(-0.93%)
Apr 21, 2011 30.39 30.53 30.24 30.33 5,574,526 -0.12(-0.41%)
Apr 20, 2011 30.77 30.77 30.39 30.45 7,485,854 -0.06(-0.18%)
Apr 19, 2011 30.47 30.56 30.33 30.51 7,422,067 +0.03(+0.09%)
Apr 18, 2011 30.50 30.61 30.38 30.48 5,589,967 -0.17(-0.56%)
Apr 15, 2011 30.65 30.71 30.56 30.65 8,821,384 -0.01(-0.04%)
Apr 14, 2011 30.51 30.78 30.45 30.66 8,955,252 +0.09(+0.28%)
Apr 13, 2011 30.94 30.98 30.57 30.58 7,114,221 -0.35(-1.13%)
Apr 12, 2011 30.58 31.37 30.51 30.93 12,442,657 +0.35(+1.14%)
Apr 11, 2011 30.39 30.62 30.39 30.58 5,629,590 +0.12(+0.41%)
Apr 08, 2011 30.57 30.66 30.33 30.45 5,304,575 -0.10(-0.34%)
Apr 07, 2011 30.59 30.61 30.35 30.56 6,489,608 +0.01(+0.04%)
Apr 06, 2011 30.35 30.60 30.29 30.55 7,722,995 +0.26(+0.85%)
Apr 05, 2011 30.29 30.39 30.07 30.29 4,638,091 -0.07(-0.22%)
Apr 04, 2011 30.20 30.40 30.18 30.36 3,481,913 +0.19(+0.62%)
Apr 01, 2011 30.35 30.48 30.09 30.17 6,034,443 -0.09(-0.30%)
Mar 31, 2011 30.37 30.48 30.21 30.26 5,536,827 -0.17(-0.55%)
Mar 30, 2011 30.43 30.43 30.43 30.43 5,906,135 +0.30(+0.98%)
Mar 29, 2011 30.08 30.26 30.07 30.13 6,019,836 -0.03(-0.09%)
Mar 28, 2011 30.03 30.33 30.03 30.16 8,601,679 +0.13(+0.42%)
Mar 25, 2011 29.77 30.16 29.73 30.03 5,776,065 -0.06(-0.19%)
Mar 24, 2011 29.48 30.10 29.37 30.09 9,558,498 +0.75(+2.57%)
Mar 23, 2011 29.38 29.52 29.18 29.33 7,281,773 -0.05(-0.18%)
Mar 22, 2011 29.37 29.66 29.29 29.39 6,624,324 +0.01(+0.03%)
Mar 21, 2011 29.18 29.42 29.17 29.38 8,980,038 +0.55(+1.90%)
Mar 18, 2011 28.94 28.98 28.62 28.83 11,727,791 +0.09(+0.33%)
Mar 17, 2011 28.98 29.06 28.67 28.74 8,390,414 +0.02(+0.08%)
Mar 16, 2011 28.88 28.88 28.70 28.72 10,259,326 -0.24(-0.82%)
Mar 15, 2011 28.97 29.12 28.94 28.95 8,585,079 -0.37(-1.28%)
Mar 14, 2011 29.49 29.56 29.20 29.33 6,926,994 -0.34(-1.15%)
Mar 11, 2011 29.45 29.75 29.38 29.67 5,039,595 +0.07(+0.25%)
Mar 10, 2011 29.48 29.71 29.38 29.59 7,596,483 -0.01(-0.03%)
Mar 09, 2011 29.19 29.60 29.19 29.60 5,050,281 +0.30(+1.04%)
Mar 08, 2011 29.18 29.36 29.06 29.30 7,981,490 +0.24(+0.84%)
Mar 07, 2011 29.04 29.12 28.89 29.05 7,433,949 +0.02(+0.05%)
Mar 04, 2011 29.24 29.30 28.94 29.04 8,135,593 -0.21(-0.73%)
Mar 03, 2011 29.15 29.36 29.04 29.25 7,496,429 +0.30(+1.04%)
Mar 02, 2011 29.16 29.17 28.91 28.95 7,695,602 -0.14(-0.48%)
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.