Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.81 35.03 34.61 34.72 3,971,939 -0.31(-0.89%)
Dec 29, 2011 34.86 35.07 34.73 35.03 4,531,404 +0.18(+0.53%)
Dec 28, 2011 35.12 35.18 34.80 34.85 3,733,027 -0.23(-0.65%)
Dec 27, 2011 34.98 35.27 34.96 35.08 2,978,469 +0.09(+0.27%)
Dec 23, 2011 34.71 35.01 34.71 34.98 3,175,064 +0.05(+0.13%)
Dec 21, 2011 34.48 34.95 34.42 34.94 7,193,223 +0.53(+1.55%)
Dec 20, 2011 34.00 34.42 33.95 34.40 4,455,448 +0.62(+1.82%)
Dec 19, 2011 33.99 34.29 33.72 33.79 4,394,282 +0.01(+0.02%)
Dec 16, 2011 34.20 34.21 33.55 33.78 8,744,403 -0.26(-0.76%)
Dec 15, 2011 33.74 34.12 33.67 34.04 5,242,906 +0.48(+1.43%)
Dec 14, 2011 33.75 33.99 33.49 33.56 5,005,135 -0.15(-0.43%)
Dec 13, 2011 33.89 34.04 33.64 33.71 5,691,353 -0.20(-0.58%)
Dec 12, 2011 33.99 34.14 33.59 33.90 4,389,956 -0.09(-0.28%)
Dec 09, 2011 34.00 34.21 33.92 33.99 3,950,582 -0.03(-0.10%)
Dec 08, 2011 34.15 34.30 33.93 34.03 4,801,561 -0.24(-0.71%)
Dec 07, 2011 34.04 34.41 33.78 34.27 5,231,520 +0.25(+0.73%)
Dec 06, 2011 34.07 34.14 33.84 34.02 4,579,756 +0.05(+0.13%)
Dec 05, 2011 34.14 34.19 33.86 33.98 4,633,392 +0.09(+0.25%)
Dec 02, 2011 34.16 34.29 33.86 33.89 5,261,762 +0.03(+0.09%)
Dec 01, 2011 34.28 34.57 33.82 33.86 7,883,823 -0.52(-1.52%)
Nov 30, 2011 34.06 34.44 34.02 34.39 7,949,329 +0.68(+2.01%)
Nov 29, 2011 33.32 33.78 33.25 33.71 6,333,774 +0.53(+1.61%)
Nov 28, 2011 33.11 33.30 33.00 33.18 5,187,063 +0.58(+1.79%)
Nov 25, 2011 32.54 32.85 32.48 32.59 1,534,306 +0.09(+0.29%)
Nov 23, 2011 32.87 33.02 32.39 32.50 5,865,521 -0.65(-1.95%)
Nov 22, 2011 32.98 33.48 32.92 33.15 6,137,773 +0.29(+0.87%)
Nov 21, 2011 32.89 33.16 32.69 32.86 5,421,794 -0.44(-1.32%)
Nov 18, 2011 33.24 33.48 33.13 33.30 5,154,215 +0.21(+0.65%)
Nov 17, 2011 33.17 33.34 32.87 33.09 5,323,542 -0.23(-0.68%)
Nov 16, 2011 33.19 33.74 33.07 33.31 6,147,730 -0.06(-0.17%)
Nov 15, 2011 33.36 33.49 33.21 33.37 5,496,685 +0.05(+0.16%)
Nov 14, 2011 33.32 33.48 33.12 33.31 3,384,341 -0.20(-0.58%)
Nov 11, 2011 33.27 33.60 33.27 33.51 3,939,183 +0.39(+1.17%)
Nov 10, 2011 33.08 33.21 32.77 33.12 5,158,968 +0.26(+0.79%)
Nov 09, 2011 33.11 33.25 32.75 32.86 7,188,420 -0.75(-2.23%)
Nov 08, 2011 33.42 33.67 33.26 33.61 7,533,450 +0.37(+1.12%)
Nov 07, 2011 33.24 33.53 32.70 33.24 6,461,813 +0.15(+0.44%)
Nov 04, 2011 33.08 33.15 32.75 33.09 7,676,053 -0.17(-0.52%)
Nov 03, 2011 33.15 33.36 32.93 33.27 9,023,507 +0.22(+0.66%)
Nov 02, 2011 33.45 33.48 32.94 33.05 5,895,481 -0.06(-0.17%)
Nov 01, 2011 33.42 33.77 33.07 33.10 9,717,149 -0.86(-2.52%)
Oct 31, 2011 34.12 34.42 33.95 33.96 6,818,993 -0.32(-0.93%)
Oct 28, 2011 33.98 34.48 33.77 34.28 6,288,755 -0.04(-0.12%)
Oct 27, 2011 34.40 34.49 32.48 34.32 14,000,120 +0.30(+0.87%)
Oct 26, 2011 34.12 34.30 33.35 34.02 10,032,810 +0.21(+0.62%)
Oct 25, 2011 34.29 34.31 33.73 33.81 8,088,856 -0.47(-1.38%)
Oct 24, 2011 35.19 35.19 34.17 34.29 9,573,027 -1.01(-2.85%)
Oct 21, 2011 34.52 35.30 34.47 35.30 8,109,965 +1.08(+3.16%)
Oct 20, 2011 34.42 34.72 34.14 34.21 5,083,097 -0.21(-0.61%)
Oct 19, 2011 34.38 34.68 34.34 34.42 4,659,030 -0.06(-0.17%)
Oct 18, 2011 33.83 34.66 33.75 34.48 5,401,545 +0.52(+1.54%)
Oct 17, 2011 34.32 34.57 33.92 33.96 4,171,552 -0.52(-1.52%)
Oct 14, 2011 34.30 34.53 34.22 34.48 3,951,705 +0.46(+1.35%)
Oct 13, 2011 34.06 34.24 33.85 34.02 4,570,400 -0.04(-0.12%)
Oct 12, 2011 33.79 34.38 33.79 34.06 4,931,217 +0.32(+0.96%)
Oct 11, 2011 34.20 34.21 33.66 33.74 5,366,595 -0.52(-1.51%)
Oct 10, 2011 34.06 34.32 33.79 34.26 4,682,387 +0.50(+1.47%)
Oct 07, 2011 33.85 34.07 33.63 33.76 5,211,402 +0.08(+0.24%)
Oct 06, 2011 33.36 33.69 33.31 33.68 6,867,436 +0.26(+0.77%)
Oct 05, 2011 33.01 33.47 32.70 33.42 8,392,304 +0.40(+1.22%)
Oct 04, 2011 32.65 33.07 32.26 33.02 8,711,858 +0.04(+0.14%)
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.