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 (%)
Mar 31, 2011 29.86 29.97 29.70 29.75 5,632,212 -0.17(-0.55%)
Mar 30, 2011 29.91 29.91 29.91 29.91 6,007,883 +0.29(+0.98%)
Mar 29, 2011 29.57 29.74 29.56 29.62 6,123,543 -0.03(-0.09%)
Mar 28, 2011 29.52 29.82 29.52 29.65 8,749,864 +0.13(+0.42%)
Mar 25, 2011 29.26 29.65 29.23 29.52 5,875,572 -0.06(-0.19%)
Mar 24, 2011 28.98 29.59 28.87 29.58 9,723,167 +0.74(+2.57%)
Mar 23, 2011 28.89 29.02 28.69 28.84 7,407,220 -0.05(-0.18%)
Mar 22, 2011 28.87 29.15 28.79 28.89 6,738,444 +0.01(+0.03%)
Mar 21, 2011 28.69 28.92 28.68 28.88 9,134,741 +0.54(+1.90%)
Mar 18, 2011 28.45 28.49 28.14 28.34 11,929,831 +0.09(+0.33%)
Mar 17, 2011 28.49 28.57 28.19 28.25 8,534,959 +0.02(+0.08%)
Mar 16, 2011 28.39 28.40 28.21 28.23 10,436,068 -0.23(-0.82%)
Mar 15, 2011 28.48 28.63 28.45 28.46 8,732,978 -0.37(-1.28%)
Mar 14, 2011 28.99 29.05 28.70 28.83 7,046,329 -0.34(-1.15%)
Mar 11, 2011 28.95 29.25 28.88 29.17 5,126,414 +0.07(+0.25%)
Mar 10, 2011 28.98 29.21 28.89 29.09 7,727,352 -0.01(-0.03%)
Mar 09, 2011 28.70 29.10 28.70 29.10 5,137,285 +0.30(+1.04%)
Mar 08, 2011 28.69 28.86 28.56 28.80 8,118,991 +0.24(+0.84%)
Mar 07, 2011 28.55 28.63 28.40 28.56 7,562,017 +0.01(+0.05%)
Mar 04, 2011 28.75 28.80 28.45 28.55 8,275,749 -0.21(-0.73%)
Mar 03, 2011 28.65 28.86 28.55 28.76 7,625,573 +0.29(+1.04%)
Mar 02, 2011 28.67 28.67 28.42 28.46 7,828,177 -0.14(-0.48%)
Mar 01, 2011 28.84 29.07 28.59 28.60 7,586,172 -0.32(-1.12%)
Feb 28, 2011 28.82 28.96 28.73 28.92 5,199,711 +0.15(+0.51%)
Feb 25, 2011 28.72 28.87 28.56 28.77 4,030,002 +0.17(+0.59%)
Feb 24, 2011 28.83 28.92 28.45 28.61 7,631,443 -0.26(-0.91%)
Feb 23, 2011 28.97 29.14 28.78 28.87 6,680,606 -0.08(-0.29%)
Feb 22, 2011 28.77 29.07 28.66 28.95 7,653,205 +0.07(+0.23%)
Feb 18, 2011 28.95 29.03 28.84 28.89 7,659,164 +0.01(+0.03%)
Feb 17, 2011 28.82 28.88 28.72 28.88 5,580,447 -0.05(-0.18%)
Feb 16, 2011 28.79 28.96 28.72 28.93 6,554,293 +0.11(+0.38%)
Feb 15, 2011 29.09 29.10 28.76 28.82 7,890,538 -0.28(-0.97%)
Feb 14, 2011 29.04 29.35 28.88 29.10 12,376,187 +0.03(+0.11%)
Feb 11, 2011 28.57 29.12 28.44 29.07 10,715,932 +0.55(+1.92%)
Feb 10, 2011 28.83 28.91 28.48 28.52 12,715,453 -0.33(-1.14%)
Feb 09, 2011 28.86 28.99 28.66 28.85 7,376,441 -0.09(-0.31%)
Feb 08, 2011 28.46 29.12 28.44 28.94 15,230,293 +0.84(+2.99%)
Feb 07, 2011 28.15 28.16 27.92 28.10 12,288,594 +0.01(+0.05%)
Feb 04, 2011 27.97 28.11 27.90 28.08 9,189,533 +0.11(+0.41%)
Feb 03, 2011 28.01 28.14 27.91 27.97 10,304,094 -0.04(-0.16%)
Feb 02, 2011 28.08 28.08 27.57 28.01 20,534,762 -0.24(-0.86%)
Feb 01, 2011 28.37 28.43 28.22 28.26 17,354,080 -0.02(-0.08%)
Jan 31, 2011 28.27 28.34 28.14 28.28 9,181,022 -0.08(-0.29%)
Jan 28, 2011 28.46 28.62 28.30 28.36 9,120,341 -0.15(-0.52%)
Jan 27, 2011 28.54 28.92 28.48 28.51 20,962,010 -0.96(-3.26%)
Jan 26, 2011 29.46 29.63 29.42 29.47 5,976,075 -0.04(-0.15%)
Jan 25, 2011 29.42 29.60 29.26 29.51 7,255,696 +0.10(+0.35%)
Jan 24, 2011 29.05 29.43 29.05 29.41 7,155,313 +0.31(+1.06%)
Jan 21, 2011 28.95 29.15 28.73 29.10 9,204,210 +0.20(+0.69%)
Jan 20, 2011 28.89 29.06 28.72 28.90 6,978,291 -0.00(-0.01%)
Jan 19, 2011 28.75 28.96 28.63 28.90 8,035,997 +0.22(+0.77%)
Jan 18, 2011 28.67 28.89 28.60 28.68 7,872,596 +0.03(+0.11%)
Jan 14, 2011 28.59 28.65 28.47 28.65 5,515,242 +0.00(+0.00%)
Jan 13, 2011 28.83 28.83 28.48 28.65 5,821,793 -0.04(-0.13%)
Jan 12, 2011 28.75 28.86 28.45 28.69 7,876,051 +0.07(+0.26%)
Jan 11, 2011 28.56 28.65 28.48 28.61 4,725,021 +0.12(+0.41%)
Jan 10, 2011 28.52 28.71 28.41 28.50 9,412,537 -0.16(-0.56%)
Jan 07, 2011 28.79 28.82 28.54 28.66 8,746,965 -0.06(-0.19%)
Jan 06, 2011 28.87 29.01 28.66 28.71 11,816,698 -0.26(-0.88%)
Jan 05, 2011 28.71 29.05 28.68 28.97 9,848,545 -0.18(-0.63%)
Jan 04, 2011 29.10 29.36 29.02 29.15 7,018,866 -0.03(-0.10%)
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.