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 (%)
Apr 30, 2013 46.37 46.65 46.08 46.51 4,351,140 +0.02(+0.03%)
Apr 29, 2013 46.45 46.71 46.37 46.49 3,351,517 +0.15(+0.32%)
Apr 26, 2013 46.69 46.55 46.16 46.34 4,988,044 -0.17(-0.36%)
Apr 25, 2013 46.97 47.67 46.47 46.51 7,548,151 +0.59(+1.29%)
Apr 24, 2013 47.15 47.15 45.84 45.92 5,694,968 -1.37(-2.91%)
Apr 23, 2013 46.96 47.29 46.61 47.29 4,858,978 +0.40(+0.85%)
Apr 22, 2013 46.60 47.16 46.48 46.90 4,194,096 +0.27(+0.58%)
Apr 19, 2013 46.22 46.69 46.18 46.63 3,789,277 +0.71(+1.55%)
Apr 18, 2013 45.71 46.15 45.70 45.92 3,541,845 +0.28(+0.61%)
Apr 17, 2013 46.09 46.15 45.41 45.64 4,045,174 -0.57(-1.24%)
Apr 16, 2013 45.49 46.27 45.34 46.21 4,590,004 +0.95(+2.11%)
Apr 15, 2013 45.70 45.94 45.26 45.26 3,926,372 -0.58(-1.27%)
Apr 12, 2013 45.92 46.18 45.70 45.84 2,777,360 -0.18(-0.40%)
Apr 11, 2013 45.81 46.16 45.78 46.02 2,734,995 +0.22(+0.48%)
Apr 10, 2013 45.49 45.90 45.42 45.80 3,177,015 +0.39(+0.87%)
Apr 09, 2013 45.70 45.73 45.16 45.41 3,421,571 -0.18(-0.40%)
Apr 08, 2013 45.35 45.59 44.98 45.59 1,921,447 +0.39(+0.86%)
Apr 05, 2013 45.08 45.27 44.93 45.20 2,534,117 -0.14(-0.31%)
Apr 04, 2013 45.52 45.59 45.21 45.34 3,360,768 -0.09(-0.20%)
Apr 03, 2013 46.08 46.13 45.32 45.43 4,330,667 -0.62(-1.34%)
Apr 02, 2013 45.71 46.07 45.68 46.04 3,382,389 +0.46(+1.01%)
Apr 01, 2013 45.65 45.75 45.42 45.58 2,397,016 -0.12(-0.27%)
Mar 28, 2013 45.35 45.87 45.03 45.71 4,365,273 +0.51(+1.12%)
Mar 27, 2013 45.11 45.29 44.95 45.20 2,756,258 -0.23(-0.51%)
Mar 26, 2013 44.46 45.45 44.46 45.43 4,032,642 +1.13(+2.55%)
Mar 25, 2013 44.44 44.57 44.19 44.30 4,253,603 -0.00(-0.01%)
Mar 22, 2013 44.05 44.53 43.89 44.31 5,811,680 +0.27(+0.62%)
Mar 21, 2013 44.19 44.37 44.03 44.03 3,023,556 -0.34(-0.78%)
Mar 20, 2013 43.70 44.46 43.70 44.38 4,454,177 +0.80(+1.83%)
Mar 19, 2013 43.41 43.64 43.36 43.58 5,303,883 +0.11(+0.25%)
Mar 18, 2013 43.23 43.55 43.11 43.47 5,031,366 +0.07(+0.16%)
Mar 15, 2013 43.74 43.80 43.40 43.40 10,914,615 -0.68(-1.55%)
Mar 14, 2013 44.51 44.53 44.04 44.08 5,923,262 -0.41(-0.92%)
Mar 13, 2013 44.56 44.60 44.39 44.49 2,982,169 -0.06(-0.14%)
Mar 12, 2013 44.80 44.82 44.53 44.56 3,163,850 -0.22(-0.50%)
Mar 11, 2013 44.86 44.91 44.63 44.78 3,436,458 -0.04(-0.09%)
Mar 08, 2013 44.86 44.90 44.53 44.82 3,833,943 +0.13(+0.29%)
Mar 07, 2013 45.20 45.20 44.65 44.69 4,801,323 +0.02(+0.05%)
Mar 06, 2013 44.86 44.90 44.47 44.67 3,129,121 -0.14(-0.31%)
Mar 05, 2013 44.62 44.99 44.57 44.81 3,735,451 +0.34(+0.76%)
Mar 04, 2013 44.18 44.49 44.09 44.47 2,937,560 +0.28(+0.64%)
Mar 01, 2013 44.18 44.31 43.91 44.19 4,539,944 -0.12(-0.28%)
Feb 28, 2013 44.63 44.77 44.31 44.31 5,044,711 -0.01(-0.03%)
Feb 27, 2013 43.97 44.50 43.69 44.32 5,171,250 +0.21(+0.48%)
Feb 26, 2013 43.72 44.20 43.56 44.11 7,315,969 -0.04(-0.09%)
Feb 25, 2013 44.24 44.81 44.05 44.15 6,382,217 +0.02(+0.04%)
Feb 22, 2013 43.80 44.22 43.69 44.13 4,807,644 +0.34(+0.78%)
Feb 21, 2013 43.28 44.00 43.18 43.79 5,706,647 +0.38(+0.87%)
Feb 20, 2013 43.37 43.76 43.35 43.41 4,229,025 +0.08(+0.18%)
Feb 19, 2013 42.66 43.39 42.57 43.34 7,049,268 +0.73(+1.72%)
Feb 15, 2013 42.09 42.72 42.09 42.61 6,969,645 +0.65(+1.56%)
Feb 14, 2013 41.68 42.11 41.65 41.95 4,425,668 +0.17(+0.40%)
Feb 13, 2013 41.93 41.95 41.58 41.78 4,250,931 -0.06(-0.14%)
Feb 12, 2013 41.98 42.01 41.74 41.84 3,712,810 -0.09(-0.22%)
Feb 11, 2013 41.88 42.19 41.68 41.94 4,834,185 -0.08(-0.18%)
Feb 08, 2013 42.62 42.92 41.99 42.01 9,873,508 -0.66(-1.54%)
Feb 07, 2013 42.53 42.68 42.34 42.67 4,087,134 +0.15(+0.35%)
Feb 06, 2013 42.28 42.55 41.98 42.52 5,606,293 +0.42(+0.99%)
Feb 04, 2013 42.15 42.37 42.07 42.11 4,259,581 -0.43(-1.01%)
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.