Colgate-Palmolive (NY: CL )

83.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.62 42.73 42.01 42.05 5,243,432 -0.35(-0.83%)
Apr 29, 2010 42.25 42.91 42.18 42.40 6,213,040 -0.10(-0.24%)
Apr 28, 2010 41.98 42.57 41.58 42.50 6,297,762 +0.71(+1.69%)
Apr 27, 2010 41.90 42.28 41.75 41.79 4,482,196 -0.30(-0.72%)
Apr 26, 2010 41.77 42.20 41.66 42.10 4,110,576 +0.46(+1.12%)
Apr 23, 2010 41.95 41.95 41.29 41.63 6,383,432 -0.36(-0.85%)
Apr 22, 2010 41.92 42.15 41.83 41.99 3,403,938 -0.36(-0.85%)
Apr 21, 2010 42.35 42.46 42.10 42.35 44,462 +0.08(+0.19%)
Apr 20, 2010 42.17 42.33 41.91 42.27 3,439,490 +0.19(+0.46%)
Apr 19, 2010 41.62 42.10 41.51 42.08 5,415,978 -0.05(-0.12%)
Apr 16, 2010 41.99 42.37 41.85 42.12 5,537,386 +0.00(+0.00%)
Apr 15, 2010 42.28 42.28 41.76 42.12 5,188,382 -0.20(-0.46%)
Apr 14, 2010 42.20 42.37 41.97 42.32 2,644,720 +0.04(+0.11%)
Apr 13, 2010 42.39 42.49 42.10 42.28 3,754,850 -0.12(-0.28%)
Apr 12, 2010 42.24 42.42 42.08 42.40 3,556,934 +0.26(+0.62%)
Apr 09, 2010 42.28 42.38 42.01 42.13 5,345,922 -0.15(-0.34%)
Apr 08, 2010 42.53 42.62 42.21 42.28 4,190,484 -0.28(-0.65%)
Apr 07, 2010 42.40 42.67 42.25 42.55 4,379,994 +0.09(+0.21%)
Apr 06, 2010 42.65 42.66 42.15 42.47 4,068,026 -0.53(-1.23%)
Apr 05, 2010 42.99 43.08 42.70 42.99 3,914,228 +0.09(+0.21%)
Apr 01, 2010 42.67 42.90 42.90 42.90 6,978,400 +0.27(+0.65%)
Mar 31, 2010 42.60 42.78 42.49 42.63 3,754,458 -0.10(-0.25%)
Mar 30, 2010 42.46 42.81 42.32 42.74 3,925,712 +0.24(+0.58%)
Mar 29, 2010 42.17 42.62 42.12 42.49 2,998,356 +0.27(+0.64%)
Mar 26, 2010 41.74 42.34 41.74 42.22 5,112,052 +0.51(+1.23%)
Mar 25, 2010 42.24 42.27 41.69 41.71 5,516,590 -0.46(-1.10%)
Mar 24, 2010 42.58 42.59 42.04 42.17 4,359,440 -0.50(-1.17%)
Mar 23, 2010 42.47 42.78 42.24 42.67 4,531,026 +0.20(+0.46%)
Mar 22, 2010 42.19 42.80 42.19 42.47 4,573,766 +0.05(+0.13%)
Mar 19, 2010 42.46 42.54 42.15 42.42 5,987,164 +0.03(+0.08%)
Mar 18, 2010 42.26 42.43 41.96 42.38 2,695,628 +0.07(+0.17%)
Mar 17, 2010 42.37 42.37 41.90 42.31 4,796,510 +0.00(+0.01%)
Mar 16, 2010 42.22 42.42 42.04 42.31 3,490,582 +0.12(+0.30%)
Mar 15, 2010 42.02 42.22 42.02 42.19 3,536,752 +0.11(+0.26%)
Mar 12, 2010 41.88 42.15 41.85 42.08 4,126,312 +0.04(+0.08%)
Mar 11, 2010 41.62 42.04 41.39 42.04 4,438,816 +0.25(+0.60%)
Mar 10, 2010 42.35 42.35 41.60 41.79 5,145,320 -0.46(-1.09%)
Mar 09, 2010 41.81 42.47 41.74 42.25 4,540,714 +0.28(+0.66%)
Mar 08, 2010 42.03 42.14 41.72 41.97 3,465,870 -0.13(-0.31%)
Mar 05, 2010 42.19 42.20 41.83 42.10 5,869,914 +0.02(+0.06%)
Mar 04, 2010 41.93 42.32 41.78 42.08 3,954,738 +0.15(+0.36%)
Mar 03, 2010 41.88 42.13 41.80 41.93 3,841,402 +0.00(+0.00%)
Mar 02, 2010 42.08 42.12 41.79 41.93 5,687,680 +0.03(+0.08%)
Mar 01, 2010 41.61 41.92 41.45 41.90 3,972,124 +0.42(+1.02%)
Feb 26, 2010 41.69 41.69 41.26 41.47 3,667,284 -0.08(-0.20%)
Feb 25, 2010 40.87 41.65 40.44 41.55 5,434,360 +0.09(+0.23%)
Feb 24, 2010 41.04 41.52 40.92 41.46 4,015,956 +0.52(+1.26%)
Feb 23, 2010 41.06 41.24 40.62 40.95 4,416,532 -0.10(-0.23%)
Feb 22, 2010 40.92 41.17 40.75 41.04 4,043,332 +0.17(+0.40%)
Feb 19, 2010 41.21 41.21 40.62 40.88 4,862,974 -0.35(-0.84%)
Feb 18, 2010 40.53 41.37 40.51 41.22 4,855,090 +0.62(+1.53%)
Feb 17, 2010 40.41 40.69 40.28 40.60 3,467,780 +0.29(+0.72%)
Feb 16, 2010 39.96 40.40 39.65 40.31 3,914,342 +0.48(+1.21%)
Feb 12, 2010 40.05 39.83 39.83 39.83 9,729,200 -0.33(-0.83%)
Feb 11, 2010 39.78 40.20 39.62 40.17 3,523,918 +0.26(+0.64%)
Feb 10, 2010 40.14 40.14 39.53 39.91 3,793,264 -0.17(-0.44%)
Feb 09, 2010 39.76 40.30 39.55 40.08 4,059,588 +0.54(+1.37%)
Feb 08, 2010 39.76 39.90 39.47 39.54 3,262,284 -0.09(-0.21%)
Feb 05, 2010 39.82 40.03 39.03 39.63 6,091,734 -0.20(-0.51%)
Feb 04, 2010 40.23 40.38 39.80 39.83 7,283,948 -0.58(-1.42%)
Feb 03, 2010 40.47 40.62 40.22 40.41 5,777,426 -0.12(-0.28%)
Feb 02, 2010 39.92 40.53 39.74 40.53 5,937,320 +0.96(+2.42%)
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.