Colgate-Palmolive (NY: CL )

80.06 -0.75 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 41.84 42.50 41.84 42.17 9,858,142 +0.69(+1.66%)
Apr 28, 2011 40.38 41.62 40.00 41.48 9,176,396 +0.95(+2.36%)
Apr 27, 2011 40.48 40.66 40.30 40.53 4,868,792 +0.26(+0.63%)
Apr 26, 2011 40.03 40.41 40.00 40.27 6,782,080 +0.32(+0.81%)
Apr 25, 2011 40.02 40.14 39.90 39.95 4,347,892 -0.38(-0.93%)
Apr 21, 2011 40.41 40.59 40.20 40.33 4,192,334 -0.31(-0.76%)
Apr 20, 2011 41.06 41.06 40.55 40.63 5,609,664 -0.08(-0.18%)
Apr 19, 2011 40.66 40.78 40.47 40.71 5,561,864 +0.04(+0.09%)
Apr 18, 2011 40.70 40.84 40.55 40.67 4,188,946 -0.23(-0.56%)
Apr 15, 2011 40.90 40.98 40.77 40.91 6,610,468 -0.02(-0.04%)
Apr 14, 2011 40.72 41.08 40.63 40.92 6,710,784 +0.12(+0.28%)
Apr 13, 2011 41.29 41.34 40.80 40.80 5,331,174 -0.47(-1.13%)
Apr 12, 2011 40.81 41.86 40.71 41.27 9,324,136 +0.47(+1.14%)
Apr 11, 2011 40.55 40.86 40.55 40.80 4,218,638 +0.16(+0.41%)
Apr 08, 2011 40.80 40.92 40.48 40.64 3,975,082 -0.14(-0.34%)
Apr 07, 2011 40.82 40.84 40.50 40.78 4,863,108 +0.02(+0.04%)
Apr 06, 2011 40.50 40.83 40.42 40.77 5,787,370 +0.34(+0.85%)
Apr 05, 2011 40.41 40.55 40.13 40.42 3,475,640 -0.09(-0.22%)
Apr 04, 2011 40.30 40.56 40.27 40.51 2,609,236 +0.25(+0.62%)
Apr 01, 2011 40.50 40.67 40.16 40.26 4,522,022 -0.12(-0.30%)
Mar 31, 2011 40.53 40.68 40.31 40.38 4,149,124 -0.22(-0.55%)
Mar 30, 2011 40.60 40.60 40.60 40.60 4,425,872 +0.39(+0.98%)
Mar 29, 2011 40.13 40.38 40.12 40.21 4,511,076 -0.03(-0.09%)
Mar 28, 2011 40.07 40.47 40.07 40.24 6,445,828 +0.17(+0.42%)
Mar 25, 2011 39.73 40.25 39.67 40.08 4,328,402 -0.07(-0.19%)
Mar 24, 2011 39.34 40.17 39.20 40.15 7,162,838 +1.00(+2.57%)
Mar 23, 2011 39.21 39.40 38.94 39.15 5,456,732 -0.07(-0.18%)
Mar 22, 2011 39.20 39.58 39.09 39.22 4,964,060 +0.01(+0.03%)
Mar 21, 2011 38.95 39.26 38.92 39.20 6,729,358 +0.73(+1.90%)
Mar 18, 2011 38.62 38.67 38.20 38.48 8,788,438 +0.12(+0.33%)
Mar 17, 2011 38.67 38.78 38.27 38.35 6,287,512 +0.03(+0.08%)
Mar 16, 2011 38.53 38.55 38.30 38.32 7,688,016 -0.31(-0.82%)
Mar 15, 2011 38.66 38.86 38.62 38.63 6,433,388 -0.50(-1.28%)
Mar 14, 2011 39.35 39.44 38.97 39.13 5,190,872 -0.46(-1.15%)
Mar 11, 2011 39.30 39.70 39.20 39.59 3,776,514 +0.10(+0.25%)
Mar 10, 2011 39.34 39.65 39.21 39.49 5,692,566 -0.01(-0.03%)
Mar 09, 2011 38.95 39.51 38.95 39.50 3,784,522 +0.41(+1.04%)
Mar 08, 2011 38.94 39.18 38.77 39.09 5,981,078 +0.32(+0.84%)
Mar 07, 2011 38.76 38.86 38.55 38.77 5,570,768 +0.02(+0.05%)
Mar 04, 2011 39.02 39.09 38.62 38.75 6,096,558 -0.28(-0.73%)
Mar 03, 2011 38.90 39.18 38.75 39.03 5,617,588 +0.40(+1.04%)
Mar 02, 2011 38.91 38.92 38.58 38.63 5,766,842 -0.19(-0.48%)
Mar 01, 2011 39.15 39.46 38.81 38.82 5,588,562 -0.44(-1.12%)
Feb 28, 2011 39.12 39.31 39.00 39.26 3,830,510 +0.20(+0.51%)
Feb 25, 2011 38.99 39.19 38.77 39.06 2,968,812 +0.23(+0.59%)
Feb 24, 2011 39.13 39.26 38.62 38.83 5,621,912 -0.36(-0.91%)
Feb 23, 2011 39.33 39.55 39.07 39.19 4,921,452 -0.11(-0.29%)
Feb 22, 2011 39.05 39.45 38.91 39.30 5,637,944 +0.09(+0.23%)
Feb 18, 2011 39.30 39.40 39.15 39.21 5,642,334 +0.01(+0.03%)
Feb 17, 2011 39.12 39.20 38.99 39.20 4,110,990 -0.07(-0.18%)
Feb 16, 2011 39.08 39.31 38.98 39.27 4,828,400 +0.15(+0.38%)
Feb 15, 2011 39.48 39.50 39.03 39.12 5,812,782 -0.39(-0.97%)
Feb 14, 2011 39.42 39.84 39.21 39.51 9,117,258 +0.05(+0.11%)
Feb 11, 2011 38.78 39.53 38.61 39.46 7,894,186 +0.74(+1.92%)
Feb 10, 2011 39.13 39.25 38.66 38.72 9,367,188 -0.44(-1.14%)
Feb 09, 2011 39.17 39.35 38.90 39.16 5,434,058 -0.12(-0.31%)
Feb 08, 2011 38.63 39.53 38.60 39.28 11,219,814 +1.14(+2.99%)
Feb 07, 2011 38.22 38.23 37.90 38.14 9,052,730 +0.02(+0.05%)
Feb 04, 2011 37.97 38.16 37.88 38.12 6,769,722 +0.15(+0.41%)
Feb 03, 2011 38.02 38.20 37.89 37.97 7,590,794 -0.06(-0.16%)
Feb 02, 2011 38.12 38.12 37.43 38.02 15,127,496 -0.33(-0.86%)
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.