Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 43.83 43.96 43.56 43.84 4,576,372 -0.12(-0.28%)
Feb 28, 2013 44.28 44.41 43.95 43.96 5,085,190 -0.01(-0.03%)
Feb 27, 2013 43.62 44.15 43.35 43.97 5,212,744 +0.21(+0.48%)
Feb 26, 2013 43.37 43.85 43.21 43.76 7,374,673 -0.04(-0.09%)
Feb 25, 2013 43.89 44.45 43.70 43.80 6,433,428 +0.02(+0.03%)
Feb 22, 2013 43.45 43.87 43.34 43.78 4,846,221 +0.34(+0.78%)
Feb 21, 2013 42.93 43.65 42.84 43.45 5,752,437 +0.38(+0.87%)
Feb 20, 2013 43.03 43.41 43.01 43.07 4,262,959 +0.08(+0.18%)
Feb 19, 2013 42.32 43.04 42.23 42.99 7,105,831 +0.73(+1.72%)
Feb 15, 2013 41.76 42.38 41.76 42.27 7,025,569 +0.65(+1.56%)
Feb 14, 2013 41.34 41.77 41.32 41.62 4,461,180 +0.17(+0.40%)
Feb 13, 2013 41.59 41.62 41.25 41.45 4,285,040 -0.06(-0.14%)
Feb 12, 2013 41.64 41.67 41.41 41.51 3,742,601 -0.09(-0.22%)
Feb 11, 2013 41.55 41.86 41.35 41.60 4,872,975 -0.08(-0.18%)
Feb 08, 2013 42.28 42.58 41.65 41.68 9,952,734 -0.65(-1.54%)
Feb 07, 2013 42.19 42.34 42.00 42.33 4,119,930 +0.15(+0.35%)
Feb 06, 2013 41.94 42.21 41.64 42.19 5,651,278 +0.41(+0.99%)
Feb 04, 2013 41.81 42.03 41.74 41.77 4,293,761 -0.43(-1.01%)
Feb 01, 2013 41.81 42.23 41.67 42.20 6,290,495 +0.95(+2.30%)
Jan 31, 2013 41.54 42.67 41.01 41.25 12,064,879 -1.34(-3.14%)
Jan 30, 2013 42.63 42.78 42.44 42.58 3,760,755 -0.02(-0.05%)
Jan 29, 2013 42.24 42.64 42.04 42.61 4,229,380 +0.29(+0.69%)
Jan 28, 2013 42.33 42.44 41.97 42.32 4,149,073 +0.00(+0.00%)
Jan 25, 2013 42.27 42.42 42.03 42.32 3,741,935 +0.15(+0.35%)
Jan 24, 2013 41.99 42.31 41.98 42.17 4,290,923 +0.37(+0.88%)
Jan 23, 2013 41.57 41.82 41.47 41.80 2,932,547 +0.13(+0.32%)
Jan 22, 2013 41.51 41.67 41.39 41.67 3,384,507 -0.09(-0.22%)
Jan 18, 2013 41.66 41.76 41.46 41.76 3,581,125 +0.03(+0.06%)
Jan 17, 2013 41.51 41.87 41.44 41.73 2,455,320 +0.43(+1.03%)
Jan 16, 2013 41.14 41.37 41.00 41.31 1,906,896 +0.03(+0.08%)
Jan 15, 2013 41.10 41.34 40.92 41.27 2,918,394 -0.07(-0.18%)
Jan 14, 2013 41.11 41.42 40.99 41.35 1,911,211 +0.32(+0.78%)
Jan 11, 2013 41.20 41.34 40.98 41.02 2,652,407 -0.11(-0.28%)
Jan 10, 2013 40.72 41.14 40.62 41.14 3,291,142 +0.48(+1.19%)
Jan 09, 2013 40.74 40.85 40.56 40.66 2,569,671 -0.07(-0.18%)
Jan 08, 2013 40.57 40.73 40.51 40.73 2,314,120 +0.09(+0.23%)
Jan 07, 2013 41.09 41.09 40.55 40.64 3,659,342 -0.70(-1.69%)
Jan 04, 2013 40.87 41.40 40.87 41.33 3,270,349 +0.48(+1.16%)
Jan 03, 2013 40.68 40.93 40.60 40.86 3,862,819 +0.13(+0.33%)
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.