Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.79 45.82 44.56 44.57 6,143,043 -1.38(-3.00%)
May 30, 2013 46.04 46.31 45.72 45.95 3,842,619 +0.04(+0.08%)
May 29, 2013 47.07 47.14 45.77 45.91 5,818,838 -1.58(-3.33%)
May 28, 2013 47.67 47.97 47.30 47.49 3,526,273 +0.35(+0.75%)
May 24, 2013 46.90 47.24 46.60 47.13 2,279,768 +0.15(+0.33%)
May 23, 2013 47.06 47.26 46.90 46.98 4,056,327 -0.34(-0.72%)
May 22, 2013 47.39 47.87 47.17 47.32 3,971,144 -0.13(-0.28%)
May 21, 2013 47.47 47.84 47.15 47.45 3,758,467 +0.02(+0.05%)
May 20, 2013 47.80 47.81 47.33 47.43 3,013,278 -0.38(-0.79%)
May 17, 2013 47.88 48.08 47.60 47.80 5,384,777 -0.26(-0.55%)
May 16, 2013 48.01 48.31 47.74 48.07 3,994,291 +0.08(+0.17%)
May 15, 2013 47.33 48.06 47.26 47.99 19,442,390 +1.40(+3.01%)
May 13, 2013 46.54 46.69 46.36 46.58 2,387,126 +0.07(+0.16%)
May 10, 2013 46.43 46.61 46.27 46.51 3,224,400 +0.20(+0.44%)
May 09, 2013 46.36 46.51 46.15 46.31 3,926,056 -0.13(-0.27%)
May 08, 2013 46.29 46.50 46.17 46.43 2,712,380 +0.07(+0.16%)
May 07, 2013 46.38 46.43 46.17 46.36 3,449,068 +0.05(+0.11%)
May 06, 2013 46.68 46.72 46.24 46.31 2,332,188 -0.37(-0.78%)
May 03, 2013 46.72 46.81 46.51 46.68 2,752,378 +0.16(+0.35%)
May 02, 2013 45.91 46.66 45.75 46.51 3,039,658 +0.61(+1.33%)
May 01, 2013 46.02 46.41 45.80 45.90 3,106,206 -0.10(-0.23%)
Apr 30, 2013 45.87 46.15 45.59 46.01 4,398,702 +0.02(+0.03%)
Apr 29, 2013 45.94 46.21 45.87 45.99 3,388,152 +0.15(+0.32%)
Apr 26, 2013 46.19 46.04 45.66 45.84 5,042,567 -0.17(-0.36%)
Apr 25, 2013 46.46 47.16 45.97 46.01 7,630,659 +0.59(+1.29%)
Apr 24, 2013 46.64 46.64 45.34 45.42 5,757,219 -1.36(-2.91%)
Apr 23, 2013 46.45 46.78 46.10 46.78 4,912,091 +0.39(+0.85%)
Apr 22, 2013 46.09 46.65 45.97 46.39 4,239,941 +0.27(+0.58%)
Apr 19, 2013 45.72 46.19 45.69 46.12 3,830,697 +0.57(+1.26%)
Apr 18, 2013 45.35 45.78 45.33 45.55 3,570,265 +0.28(+0.61%)
Apr 17, 2013 45.72 45.78 45.05 45.27 4,077,633 -0.57(-1.24%)
Apr 16, 2013 45.12 45.90 44.97 45.84 4,626,835 +0.95(+2.10%)
Apr 15, 2013 45.33 45.58 44.90 44.90 3,957,878 -0.58(-1.27%)
Apr 12, 2013 45.55 45.81 45.33 45.47 2,799,646 -0.18(-0.40%)
Apr 11, 2013 45.44 45.79 45.41 45.65 2,756,941 +0.22(+0.48%)
Apr 10, 2013 45.12 45.54 45.06 45.44 3,202,508 +0.39(+0.87%)
Apr 09, 2013 45.33 45.36 44.81 45.04 3,449,026 -0.18(-0.40%)
Apr 08, 2013 44.99 45.22 44.62 45.22 1,936,864 +0.38(+0.86%)
Apr 05, 2013 44.72 44.91 44.57 44.84 2,554,450 -0.14(-0.31%)
Apr 04, 2013 45.16 45.23 44.85 44.98 3,387,735 -0.09(-0.20%)
Apr 03, 2013 45.72 45.76 44.96 45.07 4,365,417 -0.61(-1.34%)
Apr 02, 2013 45.35 45.70 45.32 45.68 3,409,530 +0.46(+1.01%)
Apr 01, 2013 45.28 45.39 45.06 45.22 2,416,250 -0.12(-0.27%)
Mar 28, 2013 44.99 45.50 44.67 45.34 4,400,300 +0.50(+1.12%)
Mar 27, 2013 44.76 44.93 44.59 44.84 2,778,374 -0.23(-0.51%)
Mar 26, 2013 44.10 45.09 44.10 45.07 4,065,000 +1.12(+2.55%)
Mar 25, 2013 44.09 44.21 43.83 43.95 4,287,735 -0.00(-0.01%)
Mar 22, 2013 43.70 44.18 43.55 43.95 5,858,313 +0.27(+0.62%)
Mar 21, 2013 43.84 44.02 43.68 43.68 3,047,817 -0.34(-0.78%)
Mar 20, 2013 43.36 44.10 43.36 44.03 4,489,918 +0.79(+1.83%)
Mar 19, 2013 43.07 43.29 43.02 43.23 5,346,442 +0.11(+0.25%)
Mar 18, 2013 42.89 43.20 42.77 43.13 5,071,738 +0.07(+0.16%)
Mar 15, 2013 43.39 43.45 43.06 43.06 11,002,195 -0.68(-1.55%)
Mar 14, 2013 44.16 44.17 43.68 43.73 5,970,790 -0.41(-0.92%)
Mar 13, 2013 44.20 44.24 44.03 44.14 3,006,098 -0.06(-0.14%)
Mar 12, 2013 44.44 44.47 44.18 44.20 3,189,237 -0.22(-0.50%)
Mar 11, 2013 44.50 44.55 44.27 44.42 3,464,032 -0.04(-0.09%)
Mar 08, 2013 44.50 44.54 44.18 44.46 3,864,707 +0.13(+0.29%)
Mar 07, 2013 44.84 44.84 44.29 44.34 4,839,849 +0.02(+0.05%)
Mar 06, 2013 44.51 44.54 44.12 44.31 3,154,229 -0.14(-0.31%)
Mar 05, 2013 44.27 44.63 44.22 44.45 3,765,425 +0.33(+0.76%)
Mar 04, 2013 43.83 44.13 43.74 44.12 2,961,131 +0.28(+0.64%)
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.