Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 60.34 60.67 59.85 59.87 3,867,504 -0.37(-0.61%)
Jul 30, 2013 60.40 60.68 59.91 60.24 3,269,034 +0.16(+0.27%)
Jul 29, 2013 59.99 60.36 59.85 60.08 2,992,365 -0.17(-0.28%)
Jul 26, 2013 59.46 60.26 59.15 60.25 4,022,466 +0.63(+1.06%)
Jul 25, 2013 58.70 59.90 58.50 59.62 4,559,753 +1.15(+1.97%)
Jul 24, 2013 58.50 58.66 58.20 58.47 3,935,220 +0.06(+0.10%)
Jul 23, 2013 58.61 58.79 58.23 58.41 2,627,017 -0.24(-0.41%)
Jul 22, 2013 58.89 59.07 58.45 58.65 2,306,265 -0.23(-0.39%)
Jul 19, 2013 58.47 58.92 58.25 58.88 3,135,961 +0.08(+0.14%)
Jul 18, 2013 58.33 58.99 58.21 58.80 3,243,538 +0.51(+0.87%)
Jul 17, 2013 58.60 58.71 58.07 58.29 2,376,452 -0.19(-0.32%)
Jul 16, 2013 58.71 58.80 58.09 58.48 3,068,625 -0.34(-0.58%)
Jul 15, 2013 59.24 59.27 58.58 58.82 3,302,341 -0.32(-0.54%)
Jul 12, 2013 58.98 59.23 58.67 59.14 2,651,202 +0.19(+0.32%)
Jul 11, 2013 59.24 59.36 58.63 58.95 4,292,115 +0.33(+0.56%)
Jul 10, 2013 58.99 59.27 58.49 58.62 2,435,010 -0.36(-0.61%)
Jul 09, 2013 59.03 59.24 58.82 58.98 2,916,018 +0.40(+0.68%)
Jul 08, 2013 57.98 58.64 57.98 58.58 2,492,029 +0.72(+1.24%)
Jul 05, 2013 58.00 58.22 57.11 57.86 2,501,411 +0.04(+0.07%)
Jul 03, 2013 57.54 57.94 57.19 57.82 2,444,793 +0.10(+0.17%)
Jul 02, 2013 57.94 58.20 57.50 57.72 3,355,784 -0.23(-0.40%)
Jul 01, 2013 57.60 58.66 57.58 57.95 3,727,649 +0.66(+1.15%)
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%)
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.