Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.88 43.02 41.34 41.58 11,968,841 -1.35(-3.14%)
Jan 30, 2013 42.97 43.13 42.78 42.93 3,730,819 -0.02(-0.05%)
Jan 29, 2013 42.58 42.98 42.37 42.95 4,195,713 +0.29(+0.69%)
Jan 28, 2013 42.67 42.78 42.30 42.66 4,116,046 +0.00(+0.00%)
Jan 25, 2013 42.61 42.76 42.37 42.66 3,712,148 +0.15(+0.35%)
Jan 24, 2013 42.32 42.65 42.31 42.51 4,256,767 +0.37(+0.88%)
Jan 23, 2013 41.91 42.16 41.80 42.14 2,909,203 +0.14(+0.32%)
Jan 22, 2013 41.84 42.00 41.72 42.00 3,357,565 +0.03(+0.06%)
Jan 18, 2013 41.88 41.97 41.67 41.97 3,562,779 +0.03(+0.06%)
Jan 17, 2013 41.72 42.08 41.65 41.95 2,442,742 +0.43(+1.03%)
Jan 16, 2013 41.35 41.58 41.21 41.52 1,897,127 +0.03(+0.08%)
Jan 15, 2013 41.32 41.55 41.13 41.48 2,903,444 -0.07(-0.18%)
Jan 14, 2013 41.32 41.63 41.20 41.56 1,901,420 +0.32(+0.78%)
Jan 11, 2013 41.42 41.55 41.19 41.23 2,638,819 -0.12(-0.28%)
Jan 10, 2013 40.93 41.35 40.83 41.35 3,274,282 +0.49(+1.19%)
Jan 09, 2013 40.95 41.06 40.77 40.87 2,556,507 -0.07(-0.18%)
Jan 08, 2013 40.78 40.94 40.72 40.94 2,302,265 +0.09(+0.23%)
Jan 07, 2013 41.30 41.30 40.76 40.85 3,640,596 -0.70(-1.69%)
Jan 04, 2013 41.08 41.61 41.08 41.55 3,253,596 +0.48(+1.16%)
Jan 03, 2013 40.89 41.14 40.81 41.07 3,843,031 +0.13(+0.33%)
Jan 02, 2013 40.66 40.93 40.52 40.93 5,389,199 +0.68(+1.68%)
Dec 31, 2012 39.96 40.29 39.59 40.26 4,601,612 +0.20(+0.49%)
Dec 28, 2012 40.35 40.53 40.03 40.06 2,613,407 -0.47(-1.17%)
Dec 27, 2012 40.26 40.64 40.25 40.53 3,638,082 +0.22(+0.53%)
Dec 26, 2012 40.45 40.56 40.19 40.32 3,490,864 -0.13(-0.32%)
Dec 24, 2012 40.29 40.57 40.28 40.45 1,624,425 -0.02(-0.05%)
Dec 21, 2012 40.50 40.85 40.37 40.47 7,150,876 -0.27(-0.65%)
Dec 20, 2012 40.83 41.03 40.56 40.73 3,858,634 -0.09(-0.23%)
Dec 19, 2012 41.26 41.39 40.82 40.83 3,845,028 -0.47(-1.15%)
Dec 18, 2012 40.98 41.33 40.81 41.30 4,820,884 +0.40(+0.99%)
Dec 17, 2012 40.80 41.08 40.70 40.90 3,833,630 +0.14(+0.35%)
Dec 14, 2012 40.88 41.20 40.70 40.75 4,483,026 -0.12(-0.30%)
Dec 13, 2012 41.29 41.34 40.81 40.88 4,046,770 -0.32(-0.78%)
Dec 12, 2012 41.59 41.66 41.08 41.20 3,546,501 -0.34(-0.82%)
Dec 11, 2012 41.23 41.66 41.20 41.54 3,717,605 +0.42(+1.02%)
Dec 10, 2012 41.45 41.72 41.06 41.12 4,799,027 -0.61(-1.46%)
Dec 07, 2012 41.25 41.74 41.24 41.73 4,070,577 +0.66(+1.61%)
Dec 06, 2012 41.20 41.28 40.93 41.07 4,092,177 -0.22(-0.52%)
Dec 05, 2012 41.47 41.50 41.20 41.28 3,584,761 -0.14(-0.34%)
Dec 04, 2012 41.59 41.62 41.40 41.42 2,688,275 -0.35(-0.85%)
Nov 30, 2012 41.64 41.87 41.53 41.78 4,073,759 +0.19(+0.45%)
Nov 29, 2012 41.56 41.71 41.35 41.59 2,431,943 +0.10(+0.23%)
Nov 28, 2012 41.35 41.55 41.27 41.49 2,859,691 +0.05(+0.11%)
Nov 27, 2012 41.53 41.77 41.37 41.45 3,206,394 -0.08(-0.20%)
Nov 26, 2012 41.32 41.62 41.23 41.53 2,551,593 -0.05(-0.13%)
Nov 23, 2012 41.01 41.59 41.00 41.59 1,848,479 +0.46(+1.12%)
Nov 21, 2012 41.14 41.22 40.85 41.12 2,753,067 -0.04(-0.10%)
Nov 20, 2012 41.05 41.23 40.81 41.17 3,052,951 +0.00(+0.00%)
Nov 19, 2012 40.78 41.17 40.74 41.17 3,928,891 +0.68(+1.67%)
Nov 16, 2012 40.00 40.53 39.96 40.49 5,307,531 +0.53(+1.33%)
Nov 15, 2012 39.79 40.10 39.76 39.96 3,600,468 +0.09(+0.23%)
Nov 14, 2012 40.23 40.41 39.72 39.86 4,162,642 -0.29(-0.72%)
Nov 13, 2012 40.02 40.58 39.97 40.15 3,907,719 -0.01(-0.03%)
Nov 12, 2012 40.04 40.38 39.86 40.16 2,456,706 +0.17(+0.42%)
Nov 09, 2012 39.98 40.31 39.92 39.99 3,653,457 -0.08(-0.19%)
Nov 08, 2012 40.38 40.50 40.04 40.07 3,732,865 -0.35(-0.86%)
Nov 07, 2012 40.66 40.66 40.17 40.42 3,658,955 -0.26(-0.63%)
Nov 06, 2012 40.71 40.82 40.46 40.68 3,867,337 +0.16(+0.39%)
Nov 05, 2012 40.25 40.72 40.25 40.52 2,509,845 +0.10(+0.26%)
Nov 02, 2012 40.83 41.04 40.38 40.41 3,622,650 -0.35(-0.86%)
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.