Colgate-Palmolive (NY: CL )

71.84 +0.73 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 57.10 57.67 56.80 57.29 5,511,238 -0.10(-0.17%)
Jun 27, 2013 57.51 57.83 57.14 57.39 2,983,529 +0.39(+0.68%)
Jun 26, 2013 56.78 57.20 56.42 57.00 4,130,405 +0.78(+1.39%)
Jun 25, 2013 56.49 56.66 55.86 56.22 4,152,970 +0.07(+0.12%)
Jun 24, 2013 56.28 56.74 55.47 56.15 4,418,859 -0.66(-1.16%)
Jun 21, 2013 56.39 57.09 56.01 56.81 6,014,946 +0.94(+1.68%)
Jun 20, 2013 57.60 57.72 55.69 55.87 7,548,723 -2.13(-3.67%)
Jun 19, 2013 59.67 59.80 57.98 58.00 4,256,558 -1.70(-2.85%)
Jun 18, 2013 59.70 59.92 59.48 59.70 3,157,007 +0.06(+0.10%)
Jun 17, 2013 59.10 59.92 59.03 59.64 3,724,414 +0.82(+1.39%)
Jun 14, 2013 58.51 59.01 58.21 58.82 3,099,051 +0.36(+0.62%)
Jun 13, 2013 58.12 58.65 57.19 58.46 2,516,993 +0.30(+0.52%)
Jun 12, 2013 58.99 59.50 58.15 58.16 2,344,825 -0.46(-0.78%)
Jun 11, 2013 58.45 59.24 58.06 58.62 2,338,897 -0.20(-0.34%)
Jun 10, 2013 59.28 59.35 58.65 58.82 2,710,229 -0.28(-0.47%)
Jun 07, 2013 58.51 59.14 58.42 59.10 2,980,140 +1.06(+1.83%)
Jun 06, 2013 57.80 58.22 57.07 58.04 3,862,370 +0.14(+0.24%)
Jun 05, 2013 58.73 58.77 57.90 57.90 2,584,810 -0.97(-1.65%)
Jun 04, 2013 58.80 59.22 58.24 58.87 3,066,999 +0.27(+0.46%)
Jun 03, 2013 57.91 58.67 57.52 58.60 4,101,967 +0.76(+1.31%)
May 31, 2013 59.42 59.46 57.83 57.84 4,733,480 -1.79(-3.00%)
May 30, 2013 59.75 60.10 59.33 59.63 2,960,904 +0.05(+0.08%)
May 29, 2013 61.09 61.18 59.40 59.58 4,483,666 -2.05(-3.33%)
May 28, 2013 61.86 62.25 61.39 61.63 2,717,146 +0.46(+0.75%)
May 24, 2013 60.87 61.31 60.48 61.17 1,756,660 +0.20(+0.33%)
May 23, 2013 61.07 61.33 60.87 60.97 3,125,575 -0.44(-0.72%)
May 22, 2013 61.50 62.13 61.22 61.41 3,059,938 -0.17(-0.28%)
May 21, 2013 61.60 62.08 61.19 61.58 2,896,061 +0.03(+0.05%)
May 20, 2013 62.04 62.05 61.42 61.55 2,321,861 -0.49(-0.79%)
May 17, 2013 62.14 62.40 61.78 62.04 4,149,203 -0.34(-0.55%)
May 16, 2013 62.31 62.70 61.95 62.38 3,077,774 +0.11(+0.17%)
May 15, 2013 61.42 62.37 61.33 62.27 14,981,200 +1.82(+3.01%)
May 13, 2013 60.40 60.60 60.16 60.45 1,839,384 +0.09(+0.16%)
May 10, 2013 60.25 60.49 60.05 60.36 2,484,540 +0.27(+0.44%)
May 09, 2013 60.17 60.35 59.90 60.09 3,025,196 -0.16(-0.27%)
May 08, 2013 60.08 60.35 59.92 60.26 2,090,006 +0.09(+0.16%)
May 07, 2013 60.19 60.25 59.91 60.16 2,657,656 +0.06(+0.11%)
May 06, 2013 60.58 60.63 60.01 60.10 1,797,052 -0.48(-0.78%)
May 03, 2013 60.63 60.75 60.37 60.58 2,120,826 +0.21(+0.35%)
May 02, 2013 59.58 60.55 59.38 60.37 2,342,188 +0.80(+1.33%)
May 01, 2013 59.72 60.23 59.44 59.57 2,393,466 -0.13(-0.23%)
Apr 30, 2013 59.53 59.89 59.16 59.70 3,389,390 +0.02(+0.03%)
Apr 29, 2013 59.62 59.97 59.53 59.69 2,610,718 +0.19(+0.32%)
Apr 26, 2013 59.94 59.76 59.26 59.49 3,885,516 -0.22(-0.36%)
Apr 25, 2013 60.30 61.20 59.66 59.71 5,879,752 +0.76(+1.29%)
Apr 24, 2013 60.52 60.52 58.84 58.95 4,436,186 -1.77(-2.91%)
Apr 23, 2013 60.28 60.72 59.83 60.72 3,784,978 +0.51(+0.85%)
Apr 22, 2013 59.82 60.55 59.66 60.20 3,267,058 +0.34(+0.58%)
Apr 19, 2013 59.33 59.94 59.29 59.86 2,951,718 +0.58(+0.97%)
Apr 18, 2013 59.02 59.59 59.00 59.28 2,743,154 +0.36(+0.61%)
Apr 17, 2013 59.51 59.59 58.63 58.92 3,132,982 -0.74(-1.24%)
Apr 16, 2013 58.73 59.74 58.53 59.66 3,554,952 +1.23(+2.10%)
Apr 15, 2013 59.00 59.32 58.44 58.44 3,040,970 -0.75(-1.27%)
Apr 12, 2013 59.29 59.62 59.00 59.19 2,151,062 -0.23(-0.40%)
Apr 11, 2013 59.15 59.59 59.10 59.42 2,118,250 +0.29(+0.48%)
Apr 10, 2013 58.73 59.27 58.65 59.13 2,460,594 +0.51(+0.87%)
Apr 09, 2013 59.00 59.04 58.31 58.62 2,650,002 -0.23(-0.40%)
Apr 08, 2013 58.56 58.86 58.08 58.86 1,488,158 +0.50(+0.86%)
Apr 05, 2013 58.20 58.45 58.01 58.36 1,962,670 -0.18(-0.31%)
Apr 04, 2013 58.77 58.87 58.37 58.54 2,602,910 -0.12(-0.20%)
Apr 03, 2013 59.50 59.56 58.52 58.66 3,354,096 -0.80(-1.34%)
Apr 02, 2013 59.02 59.48 58.98 59.45 2,619,656 +0.60(+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.