Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.64 40.79 40.49 40.70 3,524,291 +0.19(+0.47%)
Aug 30, 2012 40.57 40.63 40.51 40.51 2,473,959 -0.24(-0.58%)
Aug 29, 2012 40.87 40.93 40.72 40.75 3,489,448 +0.24(+0.60%)
Aug 27, 2012 40.40 40.59 40.31 40.51 2,981,587 +0.01(+0.03%)
Aug 24, 2012 40.17 40.55 40.01 40.50 3,049,991 +0.41(+1.01%)
Aug 23, 2012 40.33 40.39 40.07 40.09 2,536,938 -0.25(-0.63%)
Aug 22, 2012 40.33 40.48 40.20 40.34 2,442,676 -0.13(-0.31%)
Aug 21, 2012 40.54 40.74 40.35 40.47 2,929,995 -0.10(-0.24%)
Aug 20, 2012 40.66 40.72 40.31 40.57 3,397,139 -0.09(-0.22%)
Aug 17, 2012 40.62 40.74 40.54 40.66 3,907,081 +0.13(+0.33%)
Aug 16, 2012 40.35 40.56 40.25 40.52 2,742,549 +0.13(+0.31%)
Aug 15, 2012 40.23 40.78 40.20 40.39 4,291,321 +0.03(+0.08%)
Aug 14, 2012 40.38 40.51 40.22 40.36 3,170,509 -0.05(-0.12%)
Aug 13, 2012 40.20 40.46 40.12 40.41 2,837,412 +0.07(+0.17%)
Aug 10, 2012 40.11 40.38 40.10 40.34 3,221,693 +0.16(+0.40%)
Aug 09, 2012 40.23 40.36 40.12 40.18 4,071,019 -0.12(-0.30%)
Aug 08, 2012 40.15 40.36 40.08 40.31 4,283,044 +0.15(+0.37%)
Aug 07, 2012 40.82 40.99 40.13 40.16 5,886,194 -0.56(-1.38%)
Aug 06, 2012 40.73 40.95 40.57 40.72 3,141,417 -0.04(-0.10%)
Aug 03, 2012 40.79 41.16 40.65 40.76 4,700,288 +0.42(+1.03%)
Aug 02, 2012 40.54 40.73 40.12 40.34 5,594,561 -0.47(-1.15%)
Aug 01, 2012 41.28 42.06 40.69 40.82 5,156,222 -0.29(-0.71%)
Jul 31, 2012 41.06 41.24 40.92 41.11 4,524,764 -0.04(-0.10%)
Jul 30, 2012 41.07 41.54 41.03 41.15 4,535,781 +0.11(+0.28%)
Jul 27, 2012 40.13 41.23 40.08 41.03 8,611,765 +0.30(+0.74%)
Jul 26, 2012 40.12 40.90 39.87 40.73 7,340,868 +1.58(+4.04%)
Jul 25, 2012 39.19 39.36 38.90 39.15 4,349,943 +0.06(+0.15%)
Jul 24, 2012 39.36 39.38 38.87 39.09 4,667,589 -0.26(-0.67%)
Jul 23, 2012 39.52 39.75 39.28 39.36 3,910,588 -0.42(-1.07%)
Jul 20, 2012 40.16 40.33 39.69 39.78 6,647,120 -0.42(-1.05%)
Jul 19, 2012 40.07 40.29 39.79 40.20 4,020,654 +0.13(+0.32%)
Jul 18, 2012 39.96 40.37 39.88 40.07 3,663,588 +0.05(+0.11%)
Jul 17, 2012 39.88 40.14 39.82 40.03 3,885,860 +0.30(+0.76%)
Jul 16, 2012 40.00 40.14 39.72 39.73 4,843,682 -0.41(-1.03%)
Jul 13, 2012 39.48 40.26 39.48 40.14 3,742,426 +0.70(+1.79%)
Jul 12, 2012 39.46 39.61 39.19 39.44 4,710,262 -0.08(-0.21%)
Jul 11, 2012 39.65 39.65 39.35 39.52 4,367,926 -0.03(-0.07%)
Jul 10, 2012 39.77 39.78 39.47 39.55 3,395,979 -0.14(-0.35%)
Jul 09, 2012 39.80 39.82 39.50 39.69 3,354,428 -0.01(-0.03%)
Jul 06, 2012 39.62 39.83 39.56 39.70 2,571,753 -0.14(-0.34%)
Jul 05, 2012 39.75 39.97 39.56 39.83 3,232,899 +0.02(+0.04%)
Jul 03, 2012 39.47 40.03 39.40 39.82 2,745,781 +0.34(+0.86%)
Jul 02, 2012 39.36 39.52 39.21 39.48 4,529,065 -0.14(-0.36%)
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%)
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.