Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 46.06 46.20 45.72 45.73 4,888,393 -0.01(-0.03%)
Feb 27, 2013 45.38 45.93 45.09 45.74 5,011,011 +0.22(+0.48%)
Feb 26, 2013 45.12 45.61 44.95 45.52 7,089,273 -0.04(-0.09%)
Feb 25, 2013 45.66 46.24 45.46 45.56 6,184,454 +0.02(+0.04%)
Feb 22, 2013 45.20 45.64 45.08 45.55 4,658,672 +0.35(+0.78%)
Feb 21, 2013 44.66 45.41 44.56 45.19 5,529,818 +0.39(+0.87%)
Feb 20, 2013 44.76 45.16 44.74 44.80 4,097,982 +0.08(+0.18%)
Feb 19, 2013 44.02 44.77 43.93 44.72 6,830,835 +0.76(+1.72%)
Feb 15, 2013 43.44 44.09 43.44 43.97 6,753,679 +0.68(+1.56%)
Feb 14, 2013 43.01 43.45 42.99 43.29 4,288,532 +0.17(+0.40%)
Feb 13, 2013 43.27 43.29 42.91 43.12 4,119,209 -0.06(-0.14%)
Feb 12, 2013 43.32 43.35 43.08 43.18 3,597,762 -0.10(-0.22%)
Feb 11, 2013 43.22 43.54 43.01 43.28 4,684,391 -0.08(-0.18%)
Feb 08, 2013 43.98 44.30 43.33 43.36 9,567,562 -0.68(-1.54%)
Feb 07, 2013 43.89 44.04 43.69 44.04 3,960,488 +0.15(+0.35%)
Feb 06, 2013 43.63 43.91 43.32 43.88 5,432,573 +0.43(+0.99%)
Feb 04, 2013 43.50 43.72 43.42 43.45 4,127,592 -0.44(-1.01%)
Feb 01, 2013 43.50 43.93 43.35 43.90 6,047,053 +0.99(+2.30%)
Jan 31, 2013 43.22 44.39 42.66 42.91 11,597,968 -1.39(-3.14%)
Jan 30, 2013 44.35 44.51 44.15 44.30 3,615,213 -0.02(-0.05%)
Jan 29, 2013 43.94 44.36 43.73 44.32 4,065,702 +0.30(+0.69%)
Jan 28, 2013 44.04 44.15 43.66 44.02 3,988,504 +0.00(+0.00%)
Jan 25, 2013 43.97 44.13 43.72 44.02 3,597,122 +0.15(+0.35%)
Jan 24, 2013 43.68 44.01 43.67 43.87 4,124,864 +0.38(+0.88%)
Jan 23, 2013 43.25 43.51 43.14 43.48 2,819,057 +0.14(+0.32%)
Jan 22, 2013 43.18 43.34 43.06 43.34 3,253,526 +0.03(+0.06%)
Jan 18, 2013 43.22 43.32 43.01 43.32 3,452,382 +0.03(+0.06%)
Jan 17, 2013 43.05 43.43 42.99 43.29 2,367,050 +0.44(+1.03%)
Jan 16, 2013 42.68 42.91 42.53 42.85 1,838,342 +0.04(+0.08%)
Jan 15, 2013 42.64 42.88 42.44 42.81 2,813,477 -0.08(-0.18%)
Jan 14, 2013 42.64 42.96 42.52 42.89 1,842,502 +0.33(+0.78%)
Jan 11, 2013 42.74 42.88 42.51 42.55 2,557,052 -0.12(-0.28%)
Jan 10, 2013 42.24 42.67 42.14 42.67 3,172,824 +0.50(+1.19%)
Jan 09, 2013 42.26 42.37 42.08 42.17 2,477,290 -0.08(-0.18%)
Jan 08, 2013 42.08 42.25 42.02 42.25 2,230,926 +0.10(+0.23%)
Jan 07, 2013 42.62 42.62 42.06 42.15 3,527,787 -0.72(-1.69%)
Jan 04, 2013 42.39 42.94 42.39 42.88 3,152,779 +0.49(+1.16%)
Jan 03, 2013 42.20 42.46 42.12 42.38 3,723,950 +0.14(+0.33%)
Jan 02, 2013 41.97 42.24 41.81 42.24 5,222,208 +0.70(+1.68%)
Dec 31, 2012 41.23 41.58 40.86 41.54 4,459,025 +0.20(+0.49%)
Dec 28, 2012 41.64 41.83 41.31 41.34 2,532,427 -0.49(-1.17%)
Dec 27, 2012 41.55 41.94 41.53 41.83 3,525,351 +0.22(+0.53%)
Dec 26, 2012 41.74 41.86 41.47 41.61 3,382,694 -0.14(-0.32%)
Dec 24, 2012 41.58 41.87 41.56 41.74 1,574,090 -0.02(-0.05%)
Dec 21, 2012 41.79 42.15 41.66 41.76 6,929,296 -0.27(-0.65%)
Dec 20, 2012 42.14 42.34 41.86 42.04 3,739,069 -0.10(-0.23%)
Dec 19, 2012 42.58 42.72 42.13 42.13 3,725,885 -0.49(-1.15%)
Dec 18, 2012 42.29 42.66 42.12 42.62 4,671,502 +0.42(+0.99%)
Dec 17, 2012 42.10 42.40 42.00 42.20 3,714,840 +0.15(+0.35%)
Dec 14, 2012 42.18 42.52 42.00 42.06 4,344,114 -0.13(-0.30%)
Dec 13, 2012 42.61 42.66 42.12 42.18 3,921,375 -0.33(-0.78%)
Dec 12, 2012 42.91 42.99 42.39 42.51 3,436,608 -0.35(-0.82%)
Dec 11, 2012 42.55 42.99 42.51 42.87 3,602,410 +0.43(+1.02%)
Dec 10, 2012 42.78 43.06 42.37 42.43 4,650,322 -0.63(-1.46%)
Dec 07, 2012 42.57 43.07 42.56 43.06 3,944,445 +0.68(+1.61%)
Dec 06, 2012 42.52 42.60 42.24 42.38 3,965,376 -0.22(-0.52%)
Dec 05, 2012 42.80 42.83 42.51 42.60 3,473,683 -0.15(-0.34%)
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.