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, 2010 40.08 40.32 40.06 40.19 2,218,244 +0.04(+0.09%)
Dec 30, 2010 40.21 40.23 40.08 40.15 1,971,836 -0.08(-0.20%)
Dec 29, 2010 40.35 40.45 40.23 40.23 2,249,610 -0.16(-0.40%)
Dec 28, 2010 40.38 40.45 40.00 40.39 4,481,190 +0.19(+0.46%)
Dec 27, 2010 40.23 40.33 40.08 40.20 1,821,872 -0.06(-0.15%)
Dec 23, 2010 40.34 40.64 40.19 40.27 2,651,186 -0.20(-0.48%)
Dec 22, 2010 40.02 40.52 39.77 40.46 3,753,070 +0.51(+1.28%)
Dec 21, 2010 40.28 40.43 39.69 39.95 5,964,190 -0.27(-0.67%)
Dec 20, 2010 40.65 40.66 40.22 40.22 3,850,456 -0.28(-0.69%)
Dec 17, 2010 40.52 40.62 40.32 40.50 7,354,146 -0.09(-0.22%)
Dec 16, 2010 40.38 40.59 40.16 40.59 6,601,632 +0.10(+0.23%)
Dec 15, 2010 40.40 40.66 40.27 40.49 5,406,528 +0.10(+0.26%)
Dec 14, 2010 39.84 40.49 39.81 40.39 6,625,920 +0.72(+1.80%)
Dec 13, 2010 39.12 39.85 39.10 39.67 5,752,464 +0.57(+1.46%)
Dec 10, 2010 39.09 39.38 38.99 39.10 3,927,634 +0.01(+0.03%)
Dec 09, 2010 39.44 39.55 39.03 39.09 4,348,208 -0.23(-0.58%)
Dec 08, 2010 39.02 39.39 39.00 39.33 4,425,950 +0.24(+0.61%)
Dec 07, 2010 39.07 39.20 38.94 39.09 6,150,586 +0.22(+0.55%)
Dec 06, 2010 39.03 39.09 38.83 38.87 3,965,860 -0.11(-0.27%)
Dec 03, 2010 38.81 39.00 38.74 38.98 3,050,448 +0.09(+0.24%)
Dec 02, 2010 38.66 39.00 38.65 38.88 5,585,520 +0.27(+0.69%)
Dec 01, 2010 38.54 38.73 38.46 38.62 4,992,722 +0.34(+0.89%)
Nov 30, 2010 38.35 38.62 38.25 38.27 5,459,366 -0.32(-0.83%)
Nov 29, 2010 38.61 38.70 38.18 38.59 3,018,354 -0.10(-0.26%)
Nov 26, 2010 38.78 38.94 38.56 38.70 1,706,978 -0.29(-0.74%)
Nov 24, 2010 39.01 38.98 38.98 38.98 5,101,476 +0.10(+0.27%)
Nov 23, 2010 38.91 38.92 38.70 38.88 3,700,650 -0.31(-0.80%)
Nov 22, 2010 39.22 39.26 38.78 39.20 2,817,394 -0.07(-0.18%)
Nov 19, 2010 39.16 39.30 38.98 39.27 4,925,556 +0.16(+0.41%)
Nov 18, 2010 38.96 39.24 38.91 39.10 4,312,554 +0.42(+1.09%)
Nov 17, 2010 38.30 38.84 38.21 38.69 6,586,610 +0.28(+0.73%)
Nov 16, 2010 39.20 39.20 38.20 38.41 8,077,490 -0.65(-1.66%)
Nov 15, 2010 39.05 39.51 38.80 39.05 9,339,714 +0.77(+2.00%)
Nov 12, 2010 38.15 38.41 38.13 38.29 4,214,140 -0.09(-0.22%)
Nov 11, 2010 38.37 38.51 38.20 38.38 4,405,600 -0.09(-0.25%)
Nov 10, 2010 38.59 38.59 38.22 38.47 3,476,716 -0.02(-0.06%)
Nov 09, 2010 38.64 38.83 38.40 38.49 5,744,926 -0.02(-0.05%)
Nov 08, 2010 38.58 38.84 38.44 38.52 4,638,008 -0.27(-0.70%)
Nov 05, 2010 39.15 39.15 38.56 38.78 5,780,822 -0.44(-1.11%)
Nov 04, 2010 39.50 39.56 39.09 39.22 6,850,954 -0.01(-0.03%)
Nov 03, 2010 39.13 39.23 38.72 39.23 6,120,760 +0.20(+0.53%)
Nov 02, 2010 38.69 39.12 38.69 39.02 6,532,044 +0.39(+1.02%)
Nov 01, 2010 38.47 38.63 38.41 38.63 5,421,360 +0.07(+0.18%)
Oct 29, 2010 37.68 38.72 37.45 38.56 8,848,234 +1.07(+2.84%)
Oct 28, 2010 37.95 38.00 37.20 37.49 15,811,734 -0.26(-0.68%)
Oct 27, 2010 37.96 38.06 37.59 37.75 5,880,504 -0.69(-1.78%)
Oct 25, 2010 38.57 38.65 38.30 38.44 3,994,670 +0.02(+0.04%)
Oct 22, 2010 38.47 38.75 38.30 38.42 2,963,956 +0.07(+0.18%)
Oct 21, 2010 38.66 38.77 38.16 38.35 4,943,462 -0.24(-0.62%)
Oct 20, 2010 38.23 38.76 38.15 38.59 6,251,470 +0.47(+1.22%)
Oct 19, 2010 38.15 38.45 37.98 38.12 4,974,976 -0.24(-0.63%)
Oct 18, 2010 38.10 38.47 38.05 38.37 5,691,344 +0.42(+1.11%)
Oct 15, 2010 38.08 38.19 37.80 37.95 5,682,856 +0.02(+0.07%)
Oct 14, 2010 37.85 38.23 37.77 37.92 4,183,098 +0.05(+0.15%)
Oct 13, 2010 37.67 38.01 37.56 37.87 5,276,522 +0.40(+1.05%)
Oct 12, 2010 37.47 37.67 37.29 37.47 6,356,114 +0.05(+0.12%)
Oct 11, 2010 37.58 37.87 37.27 37.42 4,662,546 -0.03(-0.07%)
Oct 08, 2010 37.45 37.52 36.81 37.45 6,490,502 +0.58(+1.56%)
Oct 07, 2010 37.22 37.25 36.84 36.88 7,566,698 -0.10(-0.28%)
Oct 06, 2010 37.37 37.52 36.88 36.98 9,862,214 -0.48(-1.28%)
Oct 05, 2010 37.95 38.05 37.20 37.46 200 -0.75(-1.96%)
Oct 04, 2010 38.23 38.62 38.12 38.21 5,963,082 -0.07(-0.20%)
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.