Colgate-Palmolive (NY: CL )

83.67 USD +0.83 (+1.00%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 39.01 39.62 38.87 39.38 3,666 +0.39(+0.99%)
Jun 29, 2010 38.99 39.42 38.71 38.99 7,286 -0.52(-1.32%)
Jun 25, 2010 39.51 40.29 39.50 39.51 9,237,218 -0.65(-1.61%)
Jun 24, 2010 40.15 40.50 39.97 40.16 4,429,734 -0.01(-0.01%)
Jun 23, 2010 40.35 40.54 40.03 40.17 4,431,186 -0.31(-0.75%)
Jun 22, 2010 40.58 40.97 40.42 40.47 5,446,102 -0.11(-0.27%)
Jun 21, 2010 40.58 40.78 40.42 40.58 5,114,322 +0.29(+0.71%)
Jun 18, 2010 40.29 40.61 40.26 40.29 5,187,776 -0.16(-0.38%)
Jun 17, 2010 40.41 40.47 40.08 40.45 45,496 +0.14(+0.33%)
Jun 16, 2010 40.09 40.38 40.09 40.31 2,863,282 -0.09(-0.22%)
Jun 15, 2010 39.87 40.43 39.84 40.40 4,172,038 +0.74(+1.88%)
Jun 14, 2010 39.63 39.95 39.63 39.66 3,712,186 +0.08(+0.21%)
Jun 11, 2010 39.47 39.60 39.13 39.58 3,579,326 -0.16(-0.40%)
Jun 10, 2010 39.59 39.87 39.58 39.74 3,870,116 +0.38(+0.95%)
Jun 09, 2010 39.42 39.60 39.21 39.36 5,436,450 -0.02(-0.05%)
Jun 08, 2010 38.82 39.45 38.75 39.38 4,894,296 +0.56(+1.44%)
Jun 07, 2010 38.60 39.25 38.60 38.82 5,416,598 +0.20(+0.52%)
Jun 04, 2010 38.62 39.20 38.51 38.62 5,903,722 -0.82(-2.08%)
Jun 03, 2010 39.38 39.53 38.92 39.44 4,200,894 +0.33(+0.84%)
Jun 02, 2010 38.63 39.12 38.32 39.11 9,403,956 +0.65(+1.68%)
Jun 01, 2010 38.88 39.12 38.42 38.47 6,695,828 -0.58(-1.49%)
May 28, 2010 39.04 39.45 39.01 39.04 5,300,476 -0.34(-0.86%)
May 27, 2010 39.40 39.61 39.13 39.38 5,341,888 +0.39(+1.01%)
May 26, 2010 39.37 39.57 38.94 38.99 8,644,946 -0.17(-0.45%)
May 25, 2010 38.57 39.20 38.28 39.17 560 -0.20(-0.51%)
May 24, 2010 39.62 39.76 39.24 39.37 5,781,648 -0.43(-1.08%)
May 21, 2010 39.94 40.12 39.35 39.79 10,941,396 -0.36(-0.88%)
May 20, 2010 40.62 40.83 40.15 40.15 6,360,226 -0.92(-2.25%)
May 19, 2010 41.42 41.62 40.85 41.08 6,131,882 -0.50(-1.20%)
May 18, 2010 42.04 42.12 41.49 41.58 57,800 -0.33(-0.79%)
May 17, 2010 41.49 42.09 41.45 41.90 5,550,480 +0.52(+1.27%)
May 14, 2010 41.38 41.88 41.23 41.38 5,933,662 -0.18(-0.45%)
May 13, 2010 42.01 42.01 41.54 41.56 3,442,832 -0.21(-0.50%)
May 12, 2010 41.40 41.84 41.23 41.78 4,711,332 +0.36(+0.87%)
May 11, 2010 41.47 41.76 41.39 41.42 5,097,986 -0.17(-0.42%)
May 10, 2010 41.33 41.62 41.21 41.59 5,709,030 +1.49(+3.70%)
May 07, 2010 40.80 40.96 39.85 40.10 8,095,714 -0.78(-1.92%)
May 06, 2010 40.89 41.76 39.75 40.89 3,200 -0.76(-1.81%)
May 05, 2010 41.82 41.82 41.22 41.65 5,290,972 +0.21(+0.51%)
May 04, 2010 41.92 41.97 41.36 41.44 5,941,944 -0.70(-1.66%)
May 03, 2010 42.15 42.23 41.76 42.13 4,227,086 +0.08(+0.20%)
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%)
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.