Colgate-Palmolive (NY: CL )

71.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.39 45.80 45.17 45.19 5,125,142 -0.42(-0.93%)
Oct 28, 2011 45.20 45.87 44.93 45.61 4,726,616 -0.05(-0.12%)
Oct 27, 2011 45.77 45.90 43.21 45.66 10,522,462 +0.39(+0.87%)
Oct 26, 2011 45.40 45.63 44.37 45.27 7,540,640 +0.28(+0.62%)
Oct 25, 2011 45.62 45.65 44.88 44.99 6,079,568 -0.63(-1.38%)
Oct 24, 2011 46.81 46.81 45.46 45.62 7,195,068 -1.34(-2.85%)
Oct 21, 2011 45.92 46.96 45.86 46.96 6,095,434 +1.15(+2.51%)
Oct 20, 2011 46.09 46.49 45.71 45.81 3,796,260 -0.28(-0.61%)
Oct 19, 2011 46.03 46.44 45.98 46.09 3,479,550 -0.08(-0.17%)
Oct 18, 2011 45.30 46.41 45.19 46.17 4,034,090 +0.70(+1.54%)
Oct 17, 2011 45.95 46.29 45.41 45.47 3,115,482 -0.70(-1.52%)
Oct 14, 2011 45.93 46.23 45.81 46.17 2,951,292 +0.62(+1.35%)
Oct 13, 2011 45.60 45.84 45.33 45.55 3,413,358 -0.05(-0.12%)
Oct 12, 2011 45.24 46.04 45.24 45.61 3,682,830 +0.44(+0.96%)
Oct 11, 2011 45.80 45.80 45.08 45.17 4,007,988 -0.70(-1.52%)
Oct 10, 2011 45.60 45.95 45.25 45.87 3,496,994 +0.66(+1.47%)
Oct 07, 2011 45.32 45.62 45.03 45.20 3,892,084 +0.11(+0.24%)
Oct 06, 2011 44.67 45.10 44.60 45.09 5,128,876 +0.34(+0.77%)
Oct 05, 2011 44.20 44.81 43.78 44.75 6,267,708 +0.54(+1.22%)
Oct 04, 2011 43.72 44.28 43.20 44.21 6,506,364 +0.06(+0.14%)
Oct 03, 2011 44.45 44.75 44.12 44.15 5,884,290 -0.19(-0.43%)
Sep 30, 2011 44.52 44.99 44.32 44.34 5,520,774 -0.43(-0.96%)
Sep 29, 2011 44.80 45.15 44.10 44.77 5,136,684 +0.41(+0.91%)
Sep 28, 2011 45.12 45.50 44.31 44.37 7,382,158 -1.17(-2.57%)
Sep 27, 2011 46.03 46.43 45.38 45.53 5,937,392 +0.09(+0.20%)
Sep 26, 2011 44.80 45.66 44.77 45.45 6,402,212 +0.98(+2.22%)
Sep 23, 2011 43.69 44.62 43.50 44.46 6,220,568 +0.76(+1.73%)
Sep 22, 2011 44.41 44.62 42.87 43.70 12,041,062 -1.29(-2.87%)
Sep 21, 2011 46.95 46.97 44.99 44.99 8,198,828 -1.98(-4.23%)
Sep 20, 2011 46.72 47.45 46.67 46.98 4,885,360 +0.32(+0.69%)
Sep 19, 2011 46.27 46.77 46.15 46.66 5,025,806 -0.16(-0.34%)
Sep 16, 2011 45.88 46.87 45.88 46.82 8,423,726 +0.67(+1.46%)
Sep 15, 2011 45.99 46.16 45.47 46.15 5,005,336 +0.45(+0.98%)
Sep 14, 2011 44.76 46.11 44.73 45.70 8,184,886 +0.97(+2.16%)
Sep 13, 2011 43.98 44.89 43.55 44.73 5,570,140 +0.87(+1.98%)
Sep 12, 2011 44.26 44.35 43.12 43.86 7,486,372 -0.62(-1.39%)
Sep 09, 2011 44.99 45.07 44.31 44.48 5,230,508 -0.75(-1.66%)
Sep 08, 2011 45.60 46.00 45.20 45.23 7,281,914 -0.68(-1.47%)
Sep 07, 2011 44.91 45.91 44.85 45.91 6,716,584 +1.41(+3.17%)
Sep 06, 2011 43.46 44.58 43.46 44.49 6,368,756 +0.23(+0.53%)
Sep 02, 2011 44.67 44.83 44.24 44.26 4,411,258 -0.69(-1.54%)
Sep 01, 2011 45.00 45.39 44.80 44.95 4,504,470 -0.03(-0.08%)
Aug 31, 2011 45.33 45.49 44.82 44.98 6,008,228 -0.34(-0.74%)
Aug 30, 2011 44.89 45.45 44.50 45.32 4,771,990 +0.44(+0.97%)
Aug 29, 2011 44.21 44.90 44.14 44.88 4,597,612 +0.96(+2.20%)
Aug 26, 2011 43.31 44.01 42.52 43.92 4,417,400 +0.50(+1.14%)
Aug 25, 2011 43.85 44.05 43.28 43.42 5,548,656 -0.23(-0.52%)
Aug 24, 2011 43.45 43.74 43.17 43.65 6,631,556 +0.14(+0.33%)
Aug 23, 2011 42.61 43.51 42.58 43.51 4,991,356 +0.91(+2.12%)
Aug 22, 2011 43.03 43.09 42.41 42.60 4,744,600 +0.11(+0.25%)
Aug 19, 2011 42.15 42.93 42.03 42.49 8,272,406 -0.03(-0.06%)
Aug 18, 2011 42.49 42.94 41.77 42.52 7,562,022 -0.63(-1.47%)
Aug 17, 2011 43.25 43.54 42.74 43.16 3,629,988 +0.05(+0.10%)
Aug 16, 2011 42.83 43.43 42.72 43.11 4,065,066 -0.02(-0.05%)
Aug 15, 2011 42.95 43.13 42.55 43.13 5,299,042 +0.46(+1.08%)
Aug 12, 2011 42.27 42.93 42.16 42.67 5,924,896 +0.59(+1.39%)
Aug 11, 2011 40.48 42.57 40.28 42.09 11,204,544 +1.99(+4.98%)
Aug 10, 2011 41.09 41.49 39.99 40.09 10,443,522 -1.56(-3.75%)
Aug 09, 2011 41.39 41.74 39.31 41.65 14,092,696 +0.25(+0.60%)
Aug 08, 2011 41.39 42.41 41.26 41.40 12,345,212 -0.68(-1.60%)
Aug 05, 2011 41.66 42.41 40.94 42.08 9,120,786 +0.79(+1.90%)
Aug 04, 2011 41.75 42.44 41.22 41.29 9,213,088 -0.87(-2.06%)
Aug 03, 2011 42.23 42.29 41.82 42.16 6,138,890 -0.23(-0.54%)
Aug 02, 2011 41.91 42.65 41.88 42.39 7,853,690 +0.38(+0.90%)
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.