Skip to main content

Colgate-Palmolive (NY: CL )

103.09 -1.47 (-1.41%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 40.97 41.15 40.82 41.01 4,535,281 -0.04(-0.10%)
Jul 30, 2012 40.98 41.45 40.94 41.05 4,546,323 +0.11(+0.28%)
Jul 27, 2012 40.04 41.13 39.99 40.94 8,631,780 +0.30(+0.74%)
Jul 26, 2012 40.02 40.81 39.77 40.64 7,357,929 +1.58(+4.04%)
Jul 25, 2012 39.10 39.27 38.81 39.06 4,360,053 +0.06(+0.15%)
Jul 24, 2012 39.27 39.29 38.78 39.00 4,678,438 -0.26(-0.67%)
Jul 23, 2012 39.43 39.66 39.19 39.27 3,919,677 -0.42(-1.07%)
Jul 20, 2012 40.07 40.24 39.60 39.69 6,662,569 -0.54(-1.34%)
Jul 19, 2012 40.10 40.32 39.82 40.23 4,018,135 +0.13(+0.32%)
Jul 18, 2012 39.99 40.40 39.90 40.10 3,661,292 +0.05(+0.11%)
Jul 17, 2012 39.90 40.16 39.85 40.05 3,883,426 +0.30(+0.76%)
Jul 16, 2012 40.02 40.17 39.74 39.75 4,840,647 -0.42(-1.03%)
Jul 13, 2012 39.50 40.28 39.50 40.17 3,740,081 +0.70(+1.79%)
Jul 12, 2012 39.49 39.64 39.22 39.46 4,707,311 -0.08(-0.21%)
Jul 11, 2012 39.67 39.67 39.37 39.55 4,365,189 -0.03(-0.07%)
Jul 10, 2012 39.79 39.81 39.50 39.57 3,393,851 -0.14(-0.35%)
Jul 09, 2012 39.83 39.84 39.53 39.71 3,352,326 -0.01(-0.03%)
Jul 06, 2012 39.65 39.85 39.58 39.72 2,570,142 -0.14(-0.34%)
Jul 05, 2012 39.77 39.99 39.58 39.86 3,230,873 +0.02(+0.04%)
Jul 03, 2012 39.50 40.05 39.43 39.84 2,744,060 +0.34(+0.86%)
Jul 02, 2012 39.39 39.55 39.23 39.50 4,526,227 -0.14(-0.37%)
Jun 29, 2012 39.13 39.74 38.84 39.65 6,999,491 +0.80(+2.07%)
Jun 28, 2012 38.51 38.85 38.44 38.85 3,853,687 +0.19(+0.48%)
Jun 27, 2012 38.19 38.70 38.19 38.66 3,919,237 +0.53(+1.40%)
Jun 26, 2012 37.96 38.30 37.89 38.13 3,991,378 +0.30(+0.79%)
Jun 25, 2012 37.77 37.92 37.71 37.83 4,006,126 -0.22(-0.58%)
Jun 22, 2012 38.06 38.28 38.01 38.05 8,388,951 +0.17(+0.45%)
Jun 21, 2012 38.43 38.43 37.87 37.88 4,523,578 -0.49(-1.27%)
Jun 20, 2012 38.15 38.37 37.94 38.37 6,834,421 -0.22(-0.56%)
Jun 19, 2012 38.71 38.84 38.47 38.58 4,360,490 -0.14(-0.36%)
Jun 18, 2012 38.62 38.75 38.43 38.72 3,945,495 +0.05(+0.14%)
Jun 15, 2012 38.70 38.82 38.59 38.67 5,403,365 +0.08(+0.21%)
Jun 14, 2012 38.27 38.64 38.19 38.59 4,273,126 +0.42(+1.11%)
Jun 13, 2012 37.94 38.30 37.83 38.17 4,375,305 +0.06(+0.16%)
Jun 12, 2012 38.08 38.16 37.82 38.11 4,883,006 +0.02(+0.06%)
Jun 11, 2012 38.30 38.35 38.04 38.08 4,673,092 -0.07(-0.18%)
Jun 08, 2012 37.63 38.20 37.61 38.15 4,082,082 +0.54(+1.44%)
Jun 07, 2012 37.61 37.86 37.56 37.61 5,121,735 +0.16(+0.43%)
Jun 06, 2012 37.12 37.45 36.98 37.45 5,326,926 +0.41(+1.11%)
Jun 05, 2012 36.96 37.13 36.71 37.04 4,063,167 +0.03(+0.08%)
Jun 04, 2012 36.75 37.06 36.64 37.01 4,425,579 +0.26(+0.72%)
Jun 01, 2012 37.22 37.35 36.72 36.75 6,060,536 -0.69(-1.85%)
May 31, 2012 37.71 37.71 37.34 37.44 6,427,452 -0.20(-0.54%)
May 30, 2012 37.70 37.89 37.51 37.64 7,128,689 -0.20(-0.53%)
May 29, 2012 37.77 37.90 37.61 37.84 3,670,692 +0.21(+0.57%)
May 25, 2012 37.83 37.95 37.58 37.63 3,257,606 -0.13(-0.33%)
May 24, 2012 37.49 37.95 37.49 37.76 4,595,853 +0.28(+0.75%)
May 23, 2012 37.64 37.74 37.22 37.47 6,021,098 -0.30(-0.81%)
May 22, 2012 37.76 38.13 37.69 37.78 5,881,847 +0.09(+0.23%)
May 21, 2012 37.71 37.72 37.33 37.69 6,524,223 +0.06(+0.17%)
May 18, 2012 38.13 38.18 37.52 37.63 7,942,913 -0.39(-1.02%)
May 17, 2012 38.55 38.61 38.02 38.02 5,591,411 -0.58(-1.49%)
May 16, 2012 38.53 38.83 38.47 38.59 5,381,967 +0.11(+0.28%)
May 15, 2012 37.97 38.78 37.96 38.48 17,454,462 +0.77(+2.05%)
May 14, 2012 37.62 37.84 37.62 37.71 4,180,491 -0.11(-0.30%)
May 11, 2012 37.90 38.02 37.82 37.83 5,480,027 -0.13(-0.34%)
May 10, 2012 37.91 38.08 37.76 37.95 6,080,091 +0.22(+0.58%)
May 09, 2012 37.55 37.96 37.55 37.74 5,015,224 -0.04(-0.10%)
May 08, 2012 37.82 37.88 37.64 37.78 4,576,041 -0.16(-0.42%)
May 07, 2012 37.80 38.01 37.71 37.94 4,463,950 +0.18(+0.47%)
May 04, 2012 38.15 38.15 37.75 37.76 4,490,024 -0.33(-0.86%)
May 03, 2012 38.14 38.40 37.99 38.08 6,214,493 -0.14(-0.36%)
May 02, 2012 37.78 38.22 37.74 38.22 4,867,513 +0.48(+1.26%)
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.