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 (%)
Oct 31, 2012 40.03 40.51 39.88 40.41 6,056,731 +0.42(+1.05%)
Oct 26, 2012 40.31 39.99 39.99 39.99 12,830,648 -0.28(-0.70%)
Oct 25, 2012 41.20 41.20 39.68 40.28 7,804,002 -0.75(-1.84%)
Oct 24, 2012 41.21 41.40 40.88 41.03 3,712,766 +0.01(+0.03%)
Oct 23, 2012 41.25 41.30 40.84 41.02 3,477,769 -0.47(-1.12%)
Oct 19, 2012 42.26 42.28 41.37 41.48 6,178,950 -0.87(-2.05%)
Oct 18, 2012 42.33 42.46 42.03 42.36 3,270,603 +0.02(+0.05%)
Oct 17, 2012 41.57 42.49 41.57 42.34 6,283,636 +0.76(+1.82%)
Oct 16, 2012 41.64 41.67 41.39 41.58 3,151,694 +0.05(+0.12%)
Oct 15, 2012 41.36 41.56 41.19 41.53 3,695,886 +0.22(+0.53%)
Oct 12, 2012 41.51 41.63 41.09 41.31 3,362,160 -0.05(-0.13%)
Oct 11, 2012 41.52 41.59 41.30 41.36 3,872,700 +0.13(+0.32%)
Oct 10, 2012 41.15 41.37 41.02 41.23 3,934,535 +0.10(+0.24%)
Oct 09, 2012 41.50 41.65 41.08 41.13 3,648,948 -0.41(-0.98%)
Oct 08, 2012 41.49 41.67 41.33 41.54 2,379,352 +0.02(+0.04%)
Oct 05, 2012 41.58 41.61 41.31 41.52 4,848,731 -0.00(-0.01%)
Oct 04, 2012 41.54 41.77 41.39 41.53 3,393,010 +0.16(+0.40%)
Oct 03, 2012 41.37 41.52 41.19 41.36 3,428,493 +0.04(+0.10%)
Oct 02, 2012 41.46 41.57 41.16 41.32 3,378,875 -0.03(-0.06%)
Oct 01, 2012 40.91 41.64 40.79 41.35 4,457,157 +0.29(+0.72%)
Sep 28, 2012 41.13 41.15 40.77 41.05 3,943,363 -0.05(-0.12%)
Sep 27, 2012 40.99 41.20 40.72 41.10 3,446,195 +0.23(+0.56%)
Sep 26, 2012 40.88 41.26 40.84 40.87 4,129,104 +0.04(+0.09%)
Sep 25, 2012 41.09 41.28 40.83 40.84 4,662,421 -0.11(-0.27%)
Sep 24, 2012 40.69 41.06 40.64 40.95 3,324,606 +0.16(+0.38%)
Sep 21, 2012 40.97 41.03 40.62 40.79 15,596,292 -0.10(-0.24%)
Sep 20, 2012 40.48 41.06 40.48 40.89 4,682,708 +0.34(+0.85%)
Sep 19, 2012 40.59 40.73 40.41 40.54 4,775,553 -0.05(-0.11%)
Sep 18, 2012 40.08 40.67 39.82 40.59 5,886,910 +0.33(+0.82%)
Sep 17, 2012 39.32 40.38 39.32 40.26 7,816,301 +0.54(+1.35%)
Sep 14, 2012 39.99 40.11 39.63 39.72 7,297,221 -0.30(-0.76%)
Sep 13, 2012 39.45 40.09 39.32 40.03 6,929,897 +0.74(+1.87%)
Sep 12, 2012 39.38 39.64 39.25 39.29 5,364,371 -0.08(-0.19%)
Sep 11, 2012 39.55 39.70 39.27 39.37 7,752,032 -0.34(-0.85%)
Sep 10, 2012 40.52 40.55 39.52 39.71 12,596,754 -1.00(-2.45%)
Sep 07, 2012 41.22 41.35 40.57 40.70 4,573,267 -0.46(-1.11%)
Sep 06, 2012 41.00 41.21 40.92 41.16 4,382,109 +0.38(+0.93%)
Sep 05, 2012 40.79 41.11 40.75 40.78 5,250,127 -0.28(-0.67%)
Sep 04, 2012 40.65 41.12 40.56 41.05 5,730,522 +0.35(+0.86%)
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%)
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.