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 (%)
May 31, 2013 47.77 47.80 46.49 46.50 5,888,328 -1.44(-3.00%)
May 30, 2013 48.03 48.31 47.69 47.94 3,683,288 +0.04(+0.08%)
May 29, 2013 49.11 49.18 47.75 47.89 5,577,565 -1.65(-3.33%)
May 28, 2013 49.73 50.04 49.35 49.54 3,380,060 +0.37(+0.75%)
May 24, 2013 48.93 49.29 48.62 49.17 2,185,240 +0.16(+0.33%)
May 23, 2013 49.09 49.30 48.93 49.01 3,888,135 -0.35(-0.72%)
May 22, 2013 49.44 49.94 49.21 49.37 3,806,484 -0.14(-0.28%)
May 21, 2013 49.52 49.90 49.19 49.50 3,602,625 +0.02(+0.05%)
May 20, 2013 49.87 49.88 49.37 49.48 2,888,335 -0.39(-0.79%)
May 17, 2013 49.95 50.16 49.66 49.87 5,161,502 -0.27(-0.55%)
May 16, 2013 50.09 50.40 49.80 50.15 3,828,672 +0.08(+0.17%)
May 15, 2013 49.37 50.14 49.30 50.06 18,636,228 +1.46(+3.01%)
May 13, 2013 48.55 48.71 48.36 48.60 2,288,146 +0.08(+0.16%)
May 10, 2013 48.43 48.63 48.28 48.52 3,090,704 +0.21(+0.44%)
May 09, 2013 48.37 48.52 48.15 48.31 3,763,266 -0.13(-0.27%)
May 08, 2013 48.29 48.51 48.17 48.44 2,599,914 +0.08(+0.16%)
May 07, 2013 48.38 48.43 48.16 48.37 3,306,056 +0.05(+0.11%)
May 06, 2013 48.69 48.74 48.24 48.31 2,235,486 -0.38(-0.78%)
May 03, 2013 48.74 48.84 48.53 48.69 2,638,253 +0.17(+0.35%)
May 02, 2013 47.89 48.67 47.73 48.53 2,913,621 +0.64(+1.33%)
May 01, 2013 48.01 48.42 47.78 47.89 2,977,410 -0.11(-0.23%)
Apr 30, 2013 47.85 48.14 47.56 48.00 4,216,314 +0.02(+0.03%)
Apr 29, 2013 47.93 48.20 47.85 47.98 3,247,666 +0.15(+0.32%)
Apr 26, 2013 48.18 48.04 47.64 47.83 4,833,482 -0.17(-0.36%)
Apr 25, 2013 48.47 49.20 47.96 48.00 7,314,260 +0.61(+1.29%)
Apr 24, 2013 48.65 48.65 47.30 47.39 5,518,501 -1.42(-2.91%)
Apr 23, 2013 48.46 48.81 48.10 48.81 4,708,415 +0.41(+0.85%)
Apr 22, 2013 48.09 48.67 47.96 48.40 4,064,136 +0.28(+0.58%)
Apr 19, 2013 47.69 48.19 47.66 48.12 3,671,861 +0.74(+1.55%)
Apr 18, 2013 47.18 47.63 47.16 47.38 3,432,095 +0.29(+0.61%)
Apr 17, 2013 47.56 47.62 46.86 47.10 3,919,828 -0.59(-1.24%)
Apr 16, 2013 46.94 47.75 46.78 47.69 4,447,776 +0.98(+2.10%)
Apr 15, 2013 47.16 47.41 46.71 46.71 3,804,708 -0.60(-1.27%)
Apr 12, 2013 47.39 47.65 47.16 47.30 2,691,300 -0.19(-0.40%)
Apr 11, 2013 47.27 47.63 47.24 47.49 2,650,247 +0.23(+0.48%)
Apr 10, 2013 46.94 47.37 46.88 47.26 3,078,570 +0.41(+0.87%)
Apr 09, 2013 47.16 47.19 46.61 46.86 3,315,548 -0.19(-0.40%)
Apr 08, 2013 46.80 47.04 46.42 47.04 1,861,908 +0.40(+0.86%)
Apr 05, 2013 46.52 46.72 46.37 46.65 2,455,593 -0.14(-0.31%)
Apr 04, 2013 46.97 47.05 46.65 46.79 3,256,629 -0.09(-0.20%)
Apr 03, 2013 47.56 47.60 46.77 46.88 4,196,475 -0.64(-1.34%)
Apr 02, 2013 47.18 47.54 47.14 47.52 3,277,581 +0.48(+1.01%)
Apr 01, 2013 47.10 47.21 46.87 47.04 2,322,741 -0.13(-0.27%)
Mar 28, 2013 46.80 47.34 46.47 47.17 4,230,008 +0.52(+1.12%)
Mar 27, 2013 46.56 46.74 46.39 46.65 2,670,851 -0.24(-0.51%)
Mar 26, 2013 45.88 46.90 45.88 46.88 3,907,685 +1.17(+2.55%)
Mar 25, 2013 45.87 45.99 45.60 45.72 4,121,799 -0.00(-0.01%)
Mar 22, 2013 45.46 45.96 45.30 45.72 5,631,596 +0.28(+0.62%)
Mar 21, 2013 45.60 45.79 45.44 45.44 2,929,866 -0.36(-0.78%)
Mar 20, 2013 45.10 45.88 45.10 45.80 4,316,158 +0.82(+1.83%)
Mar 19, 2013 44.80 45.03 44.75 44.97 5,139,534 +0.11(+0.25%)
Mar 18, 2013 44.62 44.94 44.49 44.86 4,875,461 +0.07(+0.16%)
Mar 15, 2013 45.13 45.20 44.79 44.79 10,576,409 -0.70(-1.55%)
Mar 14, 2013 45.94 45.95 45.44 45.49 5,739,720 -0.42(-0.92%)
Mar 13, 2013 45.98 46.02 45.81 45.92 2,889,762 -0.06(-0.14%)
Mar 12, 2013 46.23 46.26 45.96 45.98 3,065,814 -0.23(-0.50%)
Mar 11, 2013 46.29 46.34 46.05 46.21 3,329,974 -0.04(-0.09%)
Mar 08, 2013 46.29 46.34 45.96 46.25 3,715,143 +0.13(+0.29%)
Mar 07, 2013 46.64 46.64 46.07 46.12 4,652,547 +0.02(+0.05%)
Mar 06, 2013 46.30 46.34 45.89 46.10 3,032,160 -0.14(-0.31%)
Mar 05, 2013 46.05 46.43 46.00 46.24 3,619,703 +0.35(+0.76%)
Mar 04, 2013 45.59 45.91 45.50 45.89 2,846,535 +0.29(+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.