Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.47 41.08 41.08 41.08 5,301,200 -0.35(-0.84%)
Dec 30, 2009 41.34 41.62 41.25 41.42 3,205,830 -0.01(-0.01%)
Dec 29, 2009 41.45 41.68 41.39 41.43 3,511,106 -0.05(-0.11%)
Dec 28, 2009 41.72 41.72 41.26 41.48 5,156,278 -0.10(-0.24%)
Dec 24, 2009 41.69 41.83 41.45 41.58 1,892,968 -0.14(-0.35%)
Dec 23, 2009 41.66 41.84 41.52 41.72 3,231,480 +0.10(+0.24%)
Dec 22, 2009 41.60 41.86 41.42 41.62 3,145,360 +0.00(+0.01%)
Dec 21, 2009 41.39 41.91 41.37 41.62 4,686,146 +0.30(+0.74%)
Dec 18, 2009 41.49 41.49 40.50 41.31 8,689,048 -0.13(-0.31%)
Dec 17, 2009 42.08 42.11 41.25 41.44 4,363,506 -1.08(-2.53%)
Dec 16, 2009 42.34 42.52 42.16 42.52 4,730,510 +0.27(+0.63%)
Dec 15, 2009 42.20 42.33 41.81 42.25 4,503,756 +0.01(+0.01%)
Dec 14, 2009 42.26 42.31 42.02 42.24 3,478,650 +0.28(+0.68%)
Dec 11, 2009 41.59 42.31 41.45 41.96 4,226,672 +0.55(+1.33%)
Dec 10, 2009 41.47 41.65 41.32 41.41 4,766,246 +0.16(+0.39%)
Dec 09, 2009 41.07 41.61 41.07 41.25 6,148,042 +0.25(+0.61%)
Dec 08, 2009 41.29 41.31 40.89 41.00 6,224,594 -0.49(-1.18%)
Dec 07, 2009 42.09 42.29 41.08 41.49 8,540,754 -1.11(-2.62%)
Dec 04, 2009 43.01 43.36 42.38 42.60 4,195,372 -0.22(-0.51%)
Dec 03, 2009 43.23 43.38 42.74 42.83 4,573,792 -0.33(-0.78%)
Dec 02, 2009 42.94 43.30 42.67 43.16 6,132,972 +0.28(+0.66%)
Dec 01, 2009 42.09 42.99 42.08 42.88 6,139,756 +0.78(+1.85%)
Nov 30, 2009 41.84 42.34 41.57 42.09 5,738,138 +0.28(+0.67%)
Nov 27, 2009 41.67 42.08 41.05 41.81 2,629,200 -0.41(-0.98%)
Nov 25, 2009 42.64 42.74 42.19 42.23 3,834,960 -0.30(-0.71%)
Nov 24, 2009 42.47 42.57 42.00 42.53 4,345,442 +0.25(+0.58%)
Nov 23, 2009 42.31 42.55 42.18 42.28 4,478,186 +0.30(+0.71%)
Nov 20, 2009 42.06 42.51 41.94 41.98 8,190,372 -0.23(-0.53%)
Nov 19, 2009 42.50 42.50 41.79 42.21 10,827,792 -0.73(-1.69%)
Nov 18, 2009 41.31 43.70 41.06 42.94 27,909,732 +1.52(+3.66%)
Nov 17, 2009 41.18 41.45 41.02 41.42 4,297,208 +0.22(+0.53%)
Nov 16, 2009 40.92 41.26 40.83 41.20 3,756,042 +0.46(+1.12%)
Nov 13, 2009 40.60 40.84 40.40 40.74 5,465,940 +0.49(+1.23%)
Nov 12, 2009 40.80 40.98 40.18 40.25 6,447,572 -0.61(-1.49%)
Nov 11, 2009 40.92 41.04 40.63 40.86 4,315,748 +0.12(+0.31%)
Nov 10, 2009 40.59 41.02 40.41 40.73 4,930,512 +0.12(+0.30%)
Nov 09, 2009 40.02 40.66 39.58 40.62 6,299,332 +0.68(+1.70%)
Nov 06, 2009 39.64 40.15 39.55 39.94 4,932,772 +0.21(+0.52%)
Nov 05, 2009 39.30 39.83 39.10 39.73 4,308,146 +0.56(+1.44%)
Nov 04, 2009 38.84 39.51 38.72 39.16 5,717,598 +0.39(+1.01%)
Nov 03, 2009 39.23 39.33 38.63 38.77 6,450,392 -0.58(-1.46%)
Nov 02, 2009 39.45 39.75 38.94 39.35 6,204,938 +0.04(+0.09%)
Oct 30, 2009 39.49 40.05 39.04 39.31 9,892,756 -0.16(-0.39%)
Oct 29, 2009 38.42 39.73 38.03 39.47 8,522,234 +0.63(+1.62%)
Oct 28, 2009 38.96 39.35 38.62 38.84 6,507,210 -0.08(-0.22%)
Oct 27, 2009 38.67 39.17 38.62 38.92 5,342,648 +0.21(+0.56%)
Oct 26, 2009 38.96 39.29 38.59 38.71 5,444,824 -0.15(-0.39%)
Oct 23, 2009 39.10 39.90 38.72 38.86 6,373,928 -0.83(-2.09%)
Oct 22, 2009 39.21 39.80 39.12 39.69 5,971,408 +0.23(+0.58%)
Oct 21, 2009 39.69 40.08 39.41 39.46 4,404,932 -0.26(-0.65%)
Oct 20, 2009 39.83 39.91 39.66 39.72 4,260,102 -0.02(-0.04%)
Oct 19, 2009 39.62 39.84 39.28 39.73 4,479,778 +0.10(+0.26%)
Oct 16, 2009 39.27 39.84 39.17 39.63 4,797,648 +0.25(+0.62%)
Oct 15, 2009 39.27 39.46 39.10 39.38 5,157,046 +0.05(+0.14%)
Oct 14, 2009 39.52 39.52 39.11 39.33 5,493,064 +0.00(+0.00%)
Oct 13, 2009 39.75 39.75 39.14 39.33 4,809,458 -0.48(-1.21%)
Oct 12, 2009 39.74 40.01 39.26 39.81 4,450,010 +0.46(+1.16%)
Oct 09, 2009 39.42 39.42 39.15 39.35 3,933,032 +0.00(+0.00%)
Oct 08, 2009 39.06 39.52 38.91 39.35 4,959,952 +0.47(+1.22%)
Oct 07, 2009 38.83 38.91 38.63 38.88 3,056,958 -0.08(-0.21%)
Oct 06, 2009 38.56 39.06 38.54 38.96 4,391,020 +0.53(+1.38%)
Oct 05, 2009 38.41 38.53 37.83 38.43 6,034,790 +0.01(+0.03%)
Oct 02, 2009 37.77 38.57 37.60 38.42 6,175,634 +0.51(+1.35%)
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.