Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.76 28.82 28.63 28.76 9,025,535 -0.08(-0.29%)
Jan 28, 2011 28.95 29.11 28.79 28.85 8,965,882 -0.15(-0.52%)
Jan 27, 2011 29.03 29.42 28.97 29.00 20,607,004 -0.98(-3.26%)
Jan 26, 2011 29.97 30.14 29.93 29.97 5,874,866 -0.05(-0.15%)
Jan 25, 2011 29.93 30.11 29.77 30.02 7,132,816 +0.10(+0.35%)
Jan 24, 2011 29.55 29.94 29.55 29.91 7,034,133 +0.31(+1.06%)
Jan 21, 2011 29.45 29.66 29.23 29.60 9,048,330 +0.10(+0.35%)
Jan 20, 2011 29.49 29.66 29.31 29.50 6,837,021 -0.00(-0.01%)
Jan 19, 2011 29.35 29.55 29.22 29.50 7,873,314 +0.22(+0.77%)
Jan 18, 2011 29.26 29.49 29.19 29.28 7,713,222 +0.03(+0.11%)
Jan 14, 2011 29.18 29.24 29.06 29.24 5,403,590 +0.00(+0.00%)
Jan 13, 2011 29.43 29.43 29.06 29.24 5,703,935 -0.04(-0.13%)
Jan 12, 2011 29.34 29.46 29.04 29.28 7,716,606 +0.07(+0.26%)
Jan 11, 2011 29.15 29.24 29.06 29.21 4,629,367 +0.12(+0.41%)
Jan 10, 2011 29.11 29.30 28.99 29.09 9,221,988 -0.16(-0.56%)
Jan 07, 2011 29.39 29.42 29.13 29.25 8,569,890 -0.06(-0.19%)
Jan 06, 2011 29.47 29.61 29.25 29.31 11,577,478 -0.26(-0.88%)
Jan 05, 2011 29.30 29.65 29.28 29.57 9,649,169 -0.19(-0.63%)
Jan 04, 2011 29.70 29.97 29.62 29.75 6,876,774 -0.03(-0.10%)
Jan 03, 2011 30.00 30.11 29.56 29.78 8,962,119 -0.23(-0.76%)
Dec 31, 2010 29.93 30.12 29.92 30.01 2,970,116 +0.03(+0.09%)
Dec 30, 2010 30.03 30.05 29.93 29.99 2,640,188 -0.06(-0.20%)
Dec 29, 2010 30.14 30.21 30.05 30.05 3,012,114 -0.12(-0.40%)
Dec 28, 2010 30.16 30.21 29.87 30.17 6,000,087 +0.14(+0.46%)
Dec 27, 2010 30.04 30.12 29.93 30.03 2,439,394 -0.04(-0.15%)
Dec 23, 2010 30.13 30.35 30.02 30.07 3,549,804 -0.15(-0.48%)
Dec 22, 2010 29.89 30.26 29.70 30.22 5,025,171 +0.38(+1.28%)
Dec 21, 2010 30.09 30.20 29.64 29.84 7,985,749 -0.20(-0.67%)
Dec 20, 2010 30.36 30.37 30.04 30.04 5,155,566 -0.21(-0.69%)
Dec 17, 2010 30.26 30.34 30.11 30.25 9,846,830 -0.07(-0.22%)
Dec 16, 2010 30.15 30.31 30.00 30.31 8,839,252 +0.07(+0.23%)
Dec 15, 2010 30.17 30.36 30.08 30.24 7,239,067 +0.08(+0.26%)
Dec 14, 2010 29.75 30.24 29.73 30.17 8,871,772 +0.53(+1.80%)
Dec 13, 2010 29.22 29.76 29.21 29.63 7,702,258 +0.43(+1.46%)
Dec 10, 2010 29.20 29.41 29.12 29.21 5,258,903 +0.01(+0.03%)
Dec 09, 2010 29.46 29.54 29.15 29.20 5,822,030 -0.17(-0.58%)
Dec 08, 2010 29.14 29.42 29.13 29.37 5,926,123 +0.18(+0.61%)
Dec 07, 2010 29.18 29.28 29.08 29.19 8,235,323 +0.16(+0.55%)
Dec 06, 2010 29.15 29.19 29.00 29.03 5,310,086 -0.08(-0.27%)
Dec 03, 2010 28.99 29.13 28.93 29.11 4,084,395 +0.07(+0.24%)
Dec 02, 2010 28.87 29.13 28.86 29.04 7,478,729 +0.20(+0.69%)
Dec 01, 2010 28.78 28.92 28.72 28.84 6,685,002 +0.25(+0.89%)
Nov 30, 2010 28.65 28.84 28.57 28.59 7,309,815 -0.24(-0.83%)
Nov 29, 2010 28.84 28.90 28.51 28.82 4,041,423 -0.07(-0.26%)
Nov 26, 2010 28.96 29.08 28.80 28.90 2,285,557 -0.22(-0.74%)
Nov 24, 2010 29.13 29.12 29.12 29.12 6,830,618 +0.08(+0.27%)
Nov 23, 2010 29.06 29.07 28.90 29.04 4,954,983 -0.24(-0.80%)
Nov 22, 2010 29.29 29.32 28.96 29.27 3,772,348 -0.05(-0.18%)
Nov 19, 2010 29.25 29.35 29.12 29.33 6,595,070 +0.12(+0.41%)
Nov 18, 2010 29.10 29.31 29.06 29.21 5,774,292 +0.31(+1.09%)
Nov 17, 2010 28.60 29.01 28.54 28.89 8,819,138 +0.21(+0.73%)
Nov 16, 2010 29.28 29.28 28.53 28.68 10,815,351 -0.49(-1.66%)
Nov 15, 2010 29.17 29.50 28.98 29.17 12,505,405 +0.57(+2.00%)
Nov 12, 2010 28.49 28.69 28.48 28.60 5,642,520 -0.06(-0.22%)
Nov 11, 2010 28.65 28.76 28.53 28.66 5,898,875 -0.07(-0.25%)
Nov 10, 2010 28.82 28.82 28.54 28.73 4,655,147 -0.02(-0.07%)
Nov 09, 2010 28.86 29.00 28.68 28.75 7,692,165 -0.01(-0.05%)
Nov 08, 2010 28.81 29.00 28.71 28.77 6,210,058 -0.20(-0.70%)
Nov 05, 2010 29.24 29.24 28.80 28.97 7,740,228 -0.32(-1.11%)
Nov 04, 2010 29.50 29.54 29.20 29.29 9,173,081 -0.01(-0.03%)
Nov 03, 2010 29.22 29.30 28.91 29.30 8,195,388 +0.15(+0.53%)
Nov 02, 2010 28.89 29.22 28.89 29.15 8,746,077 +0.30(+1.02%)
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.