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 (%)
Jun 29, 2012 39.11 39.71 38.81 39.62 7,003,880 +0.80(+2.07%)
Jun 28, 2012 38.49 38.83 38.42 38.82 3,856,103 +0.19(+0.48%)
Jun 27, 2012 38.17 38.67 38.17 38.64 3,921,695 +0.53(+1.40%)
Jun 26, 2012 37.93 38.27 37.87 38.10 3,993,881 +0.30(+0.79%)
Jun 25, 2012 37.75 37.89 37.68 37.81 4,008,638 -0.22(-0.58%)
Jun 22, 2012 38.03 38.25 37.99 38.03 8,394,211 +0.17(+0.45%)
Jun 21, 2012 38.41 38.41 37.85 37.85 4,526,414 -0.49(-1.27%)
Jun 20, 2012 38.13 38.34 37.92 38.34 6,838,706 -0.22(-0.56%)
Jun 19, 2012 38.69 38.81 38.45 38.56 4,363,224 -0.14(-0.36%)
Jun 18, 2012 38.60 38.73 38.40 38.70 3,947,969 +0.05(+0.14%)
Jun 15, 2012 38.67 38.80 38.56 38.65 5,406,753 +0.08(+0.21%)
Jun 14, 2012 38.24 38.62 38.17 38.57 4,275,805 +0.42(+1.11%)
Jun 13, 2012 37.91 38.27 37.81 38.14 4,378,049 +0.06(+0.16%)
Jun 12, 2012 38.06 38.14 37.79 38.08 4,886,068 +0.02(+0.06%)
Jun 11, 2012 38.27 38.32 38.01 38.06 4,676,022 -0.07(-0.18%)
Jun 08, 2012 37.61 38.18 37.59 38.13 4,084,641 +0.54(+1.44%)
Jun 07, 2012 37.58 37.84 37.53 37.59 5,124,947 +0.16(+0.43%)
Jun 06, 2012 37.10 37.43 36.96 37.43 5,330,266 +0.41(+1.11%)
Jun 05, 2012 36.94 37.11 36.68 37.02 4,065,715 +0.03(+0.08%)
Jun 04, 2012 36.73 37.04 36.62 36.99 4,428,353 +0.26(+0.72%)
Jun 01, 2012 37.19 37.33 36.70 36.72 6,064,336 -0.69(-1.85%)
May 31, 2012 37.69 37.69 37.32 37.42 6,431,482 -0.20(-0.54%)
May 30, 2012 37.68 37.86 37.48 37.62 7,133,159 -0.20(-0.53%)
May 29, 2012 37.74 37.87 37.59 37.82 3,672,993 +0.21(+0.57%)
May 25, 2012 37.81 37.93 37.56 37.61 3,259,648 -0.13(-0.33%)
May 24, 2012 37.47 37.93 37.47 37.73 4,598,734 +0.28(+0.75%)
May 23, 2012 37.61 37.71 37.19 37.45 6,024,873 -0.30(-0.81%)
May 22, 2012 37.73 38.11 37.67 37.76 5,885,535 +0.09(+0.23%)
May 21, 2012 37.68 37.69 37.30 37.67 6,528,314 +0.06(+0.17%)
May 18, 2012 38.11 38.15 37.50 37.60 7,947,893 -0.39(-1.02%)
May 17, 2012 38.52 38.59 37.99 37.99 5,594,917 -0.57(-1.49%)
May 16, 2012 38.50 38.80 38.45 38.57 5,385,342 +0.11(+0.28%)
May 15, 2012 37.94 38.76 37.93 38.46 17,465,406 +0.77(+2.05%)
May 14, 2012 37.59 37.82 37.59 37.69 4,183,112 -0.11(-0.30%)
May 11, 2012 37.87 37.99 37.80 37.80 5,483,463 -0.13(-0.34%)
May 10, 2012 37.89 38.06 37.73 37.93 6,083,903 +0.22(+0.58%)
May 09, 2012 37.52 37.94 37.52 37.71 5,018,369 -0.04(-0.10%)
May 08, 2012 37.80 37.86 37.62 37.75 4,578,910 -0.16(-0.42%)
May 07, 2012 37.77 37.98 37.68 37.91 4,466,749 +0.18(+0.47%)
May 04, 2012 38.12 38.12 37.72 37.73 4,492,839 -0.33(-0.86%)
May 03, 2012 38.12 38.37 37.97 38.06 6,218,389 -0.14(-0.36%)
May 02, 2012 37.76 38.20 37.72 38.20 4,870,565 +0.48(+1.26%)
May 01, 2012 37.67 37.91 37.51 37.72 4,726,295 +0.06(+0.16%)
Apr 30, 2012 37.36 37.66 37.32 37.66 5,470,212 +0.21(+0.57%)
Apr 27, 2012 37.59 37.65 37.33 37.45 7,077,500 -0.41(-1.10%)
Apr 26, 2012 37.90 38.00 37.50 37.86 4,671,593 -0.04(-0.11%)
Apr 25, 2012 37.55 37.97 37.46 37.90 6,533,993 +0.44(+1.17%)
Apr 24, 2012 37.30 37.50 37.20 37.47 3,888,698 +0.27(+0.73%)
Apr 23, 2012 37.37 37.37 37.01 37.20 4,260,106 -0.44(-1.17%)
Apr 20, 2012 37.23 37.68 37.23 37.64 5,340,228 +0.50(+1.35%)
Apr 19, 2012 37.33 37.36 36.97 37.14 4,667,935 -0.12(-0.33%)
Apr 18, 2012 37.15 37.36 37.03 37.26 3,507,023 -0.03(-0.09%)
Apr 17, 2012 37.09 37.34 36.86 37.29 4,634,895 +0.35(+0.94%)
Apr 16, 2012 36.89 37.14 36.83 36.94 17,425,704 +0.17(+0.47%)
Apr 13, 2012 36.86 37.04 36.59 36.77 16,870,182 -0.09(-0.24%)
Apr 12, 2012 36.47 36.93 36.45 36.86 19,568,766 +0.34(+0.93%)
Apr 11, 2012 36.68 36.84 36.52 36.52 9,313,755 +0.14(+0.38%)
Apr 10, 2012 36.60 36.62 36.26 36.38 6,254,772 -0.33(-0.90%)
Apr 09, 2012 36.94 36.94 36.64 36.70 4,987,282 -0.42(-1.14%)
Apr 05, 2012 36.99 37.17 36.79 37.13 5,708,922 +0.12(+0.32%)
Apr 04, 2012 36.91 37.16 36.90 37.01 4,679,898 -0.14(-0.39%)
Apr 03, 2012 37.25 37.35 37.06 37.15 6,450,425 -0.08(-0.21%)
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.