Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 33.96 34.40 33.95 34.31 7,829,937 +0.46(+1.35%)
Jan 30, 2012 34.26 34.30 33.75 33.86 7,471,794 -0.34(-0.98%)
Jan 27, 2012 34.34 34.38 34.06 34.19 7,474,716 -0.36(-1.04%)
Jan 26, 2012 33.99 34.85 33.94 34.55 12,854,860 +0.72(+2.14%)
Jan 25, 2012 33.25 33.89 33.25 33.83 6,391,491 +0.45(+1.35%)
Jan 24, 2012 33.18 33.44 32.99 33.38 6,772,331 -0.05(-0.14%)
Jan 23, 2012 33.50 33.64 33.35 33.42 5,728,550 -0.24(-0.71%)
Jan 20, 2012 33.89 33.91 33.40 33.66 8,548,976 -0.15(-0.44%)
Jan 19, 2012 33.81 34.00 33.67 33.81 6,866,170 -0.13(-0.38%)
Jan 18, 2012 33.73 34.01 33.65 33.94 5,196,025 +0.22(+0.65%)
Jan 17, 2012 33.46 33.78 33.46 33.72 19,771,470 +0.45(+1.37%)
Jan 13, 2012 33.17 33.31 33.01 33.27 19,225,946 -0.01(-0.03%)
Jan 12, 2012 33.35 33.46 33.16 33.28 20,009,484 +0.02(+0.05%)
Jan 11, 2012 33.59 33.59 33.13 33.26 7,235,176 -0.35(-1.05%)
Jan 10, 2012 33.83 33.88 33.54 33.62 7,556,039 -0.12(-0.37%)
Jan 09, 2012 33.87 33.92 33.63 33.74 5,524,716 -0.01(-0.02%)
Jan 06, 2012 33.98 33.99 33.59 33.75 5,163,507 -0.13(-0.38%)
Jan 05, 2012 33.88 33.99 33.64 33.87 6,962,065 -0.17(-0.51%)
Jan 04, 2012 34.20 34.23 33.87 34.05 5,787,900 -0.67(-1.94%)
Dec 30, 2011 34.81 35.03 34.61 34.72 3,971,939 -0.31(-0.89%)
Dec 29, 2011 34.86 35.07 34.73 35.03 4,531,404 +0.18(+0.53%)
Dec 28, 2011 35.12 35.18 34.80 34.85 3,733,027 -0.23(-0.65%)
Dec 27, 2011 34.98 35.27 34.96 35.08 2,978,469 +0.09(+0.27%)
Dec 23, 2011 34.71 35.01 34.71 34.98 3,175,064 +0.05(+0.13%)
Dec 21, 2011 34.48 34.95 34.42 34.94 7,193,223 +0.53(+1.55%)
Dec 20, 2011 34.00 34.42 33.95 34.40 4,455,448 +0.62(+1.82%)
Dec 19, 2011 33.99 34.29 33.72 33.79 4,394,282 +0.01(+0.02%)
Dec 16, 2011 34.20 34.21 33.55 33.78 8,744,403 -0.26(-0.76%)
Dec 15, 2011 33.74 34.12 33.67 34.04 5,242,906 +0.48(+1.43%)
Dec 14, 2011 33.75 33.99 33.49 33.56 5,005,135 -0.15(-0.43%)
Dec 13, 2011 33.89 34.04 33.64 33.71 5,691,353 -0.20(-0.58%)
Dec 12, 2011 33.99 34.14 33.59 33.90 4,389,956 -0.09(-0.28%)
Dec 09, 2011 34.00 34.21 33.92 33.99 3,950,582 -0.03(-0.10%)
Dec 08, 2011 34.15 34.30 33.93 34.03 4,801,561 -0.24(-0.71%)
Dec 07, 2011 34.04 34.41 33.78 34.27 5,231,520 +0.25(+0.73%)
Dec 06, 2011 34.07 34.14 33.84 34.02 4,579,756 +0.05(+0.13%)
Dec 05, 2011 34.14 34.19 33.86 33.98 4,633,392 +0.09(+0.25%)
Dec 02, 2011 34.16 34.29 33.86 33.89 5,261,762 +0.03(+0.09%)
Dec 01, 2011 34.28 34.57 33.82 33.86 7,883,823 -0.52(-1.52%)
Nov 30, 2011 34.06 34.44 34.02 34.39 7,949,329 +0.68(+2.01%)
Nov 29, 2011 33.32 33.78 33.25 33.71 6,333,774 +0.53(+1.61%)
Nov 28, 2011 33.11 33.30 33.00 33.18 5,187,063 +0.58(+1.79%)
Nov 25, 2011 32.54 32.85 32.48 32.59 1,534,306 +0.09(+0.29%)
Nov 23, 2011 32.87 33.02 32.39 32.50 5,865,521 -0.65(-1.95%)
Nov 22, 2011 32.98 33.48 32.92 33.15 6,137,773 +0.29(+0.87%)
Nov 21, 2011 32.89 33.16 32.69 32.86 5,421,794 -0.44(-1.32%)
Nov 18, 2011 33.24 33.48 33.13 33.30 5,154,215 +0.21(+0.65%)
Nov 17, 2011 33.17 33.34 32.87 33.09 5,323,542 -0.23(-0.68%)
Nov 16, 2011 33.19 33.74 33.07 33.31 6,147,730 -0.06(-0.17%)
Nov 15, 2011 33.36 33.49 33.21 33.37 5,496,685 +0.05(+0.16%)
Nov 14, 2011 33.32 33.48 33.12 33.31 3,384,341 -0.20(-0.58%)
Nov 11, 2011 33.27 33.60 33.27 33.51 3,939,183 +0.39(+1.17%)
Nov 10, 2011 33.08 33.21 32.77 33.12 5,158,968 +0.26(+0.79%)
Nov 09, 2011 33.11 33.25 32.75 32.86 7,188,420 -0.75(-2.23%)
Nov 08, 2011 33.42 33.67 33.26 33.61 7,533,450 +0.37(+1.12%)
Nov 07, 2011 33.24 33.53 32.70 33.24 6,461,813 +0.15(+0.44%)
Nov 04, 2011 33.08 33.15 32.75 33.09 7,676,053 -0.17(-0.52%)
Nov 03, 2011 33.15 33.36 32.93 33.27 9,023,507 +0.22(+0.66%)
Nov 02, 2011 33.45 33.48 32.94 33.05 5,895,481 -0.06(-0.17%)
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.