Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 35.06 35.28 34.86 34.97 3,944,083 -0.31(-0.89%)
Dec 29, 2011 35.10 35.31 34.98 35.28 4,499,624 +0.19(+0.53%)
Dec 28, 2011 35.37 35.43 35.05 35.09 3,706,847 -0.23(-0.65%)
Dec 27, 2011 35.23 35.52 35.20 35.32 2,957,581 +0.09(+0.27%)
Dec 23, 2011 34.95 35.25 34.95 35.23 3,152,797 +0.05(+0.13%)
Dec 21, 2011 34.72 35.20 34.66 35.18 7,142,775 +0.54(+1.55%)
Dec 20, 2011 34.24 34.67 34.19 34.65 4,424,201 +0.62(+1.82%)
Dec 19, 2011 34.23 34.53 33.96 34.03 4,363,464 +0.01(+0.02%)
Dec 16, 2011 34.44 34.45 33.79 34.02 8,683,077 -0.26(-0.76%)
Dec 15, 2011 33.98 34.36 33.91 34.28 5,206,137 +0.48(+1.43%)
Dec 14, 2011 33.99 34.23 33.73 33.80 4,970,033 -0.15(-0.43%)
Dec 13, 2011 34.13 34.28 33.88 33.94 5,651,439 -0.20(-0.58%)
Dec 12, 2011 34.23 34.38 33.83 34.14 4,359,168 -0.09(-0.28%)
Dec 09, 2011 34.24 34.45 34.16 34.23 3,922,876 -0.03(-0.10%)
Dec 08, 2011 34.39 34.54 34.17 34.27 4,767,887 -0.25(-0.71%)
Dec 07, 2011 34.28 34.66 34.02 34.51 5,194,830 +0.25(+0.73%)
Dec 06, 2011 34.31 34.38 34.08 34.27 4,547,638 +0.05(+0.13%)
Dec 05, 2011 34.38 34.43 34.10 34.22 4,600,897 +0.09(+0.25%)
Dec 02, 2011 34.40 34.53 34.09 34.13 5,224,860 +0.03(+0.09%)
Dec 01, 2011 34.52 34.81 34.06 34.10 7,828,533 -0.53(-1.52%)
Nov 30, 2011 34.30 34.68 34.26 34.63 7,893,579 +0.68(+2.01%)
Nov 29, 2011 33.56 34.02 33.48 33.95 6,289,354 +0.54(+1.61%)
Nov 28, 2011 33.34 33.53 33.23 33.41 5,150,685 +0.59(+1.79%)
Nov 25, 2011 32.77 33.08 32.71 32.82 1,523,546 +0.09(+0.29%)
Nov 23, 2011 33.10 33.25 32.62 32.73 5,824,385 -0.65(-1.95%)
Nov 22, 2011 33.22 33.72 33.15 33.38 6,094,727 +0.29(+0.87%)
Nov 21, 2011 33.12 33.39 32.92 33.09 5,383,770 -0.44(-1.32%)
Nov 18, 2011 33.48 33.72 33.36 33.53 5,118,068 +0.22(+0.65%)
Nov 17, 2011 33.41 33.58 33.10 33.32 5,286,207 -0.23(-0.68%)
Nov 16, 2011 33.43 33.97 33.30 33.55 6,104,615 -0.06(-0.17%)
Nov 15, 2011 33.59 33.72 33.44 33.60 5,458,136 +0.05(+0.16%)
Nov 14, 2011 33.56 33.72 33.35 33.55 3,360,606 -0.20(-0.58%)
Nov 11, 2011 33.50 33.83 33.50 33.75 3,911,556 +0.39(+1.17%)
Nov 10, 2011 33.31 33.45 33.00 33.36 5,122,787 +0.26(+0.79%)
Nov 09, 2011 33.34 33.49 32.98 33.10 7,138,006 -0.75(-2.23%)
Nov 08, 2011 33.65 33.91 33.49 33.85 7,480,616 +0.37(+1.12%)
Nov 07, 2011 33.48 33.77 32.93 33.47 6,416,495 +0.15(+0.44%)
Nov 04, 2011 33.31 33.39 32.98 33.33 7,622,219 -0.17(-0.52%)
Nov 03, 2011 33.39 33.60 33.16 33.50 8,960,224 +0.22(+0.66%)
Nov 02, 2011 33.68 33.72 33.17 33.28 5,854,135 -0.06(-0.17%)
Nov 01, 2011 33.66 34.01 33.30 33.34 9,649,001 -0.86(-2.52%)
Oct 31, 2011 34.36 34.66 34.19 34.20 6,771,170 -0.32(-0.93%)
Oct 28, 2011 34.22 34.72 34.01 34.52 6,244,651 -0.04(-0.12%)
Oct 27, 2011 34.64 34.74 32.71 34.56 13,901,934 +0.30(+0.87%)
Oct 26, 2011 34.36 34.54 33.58 34.27 9,962,448 +0.21(+0.62%)
Oct 25, 2011 34.53 34.55 33.97 34.05 8,032,127 -0.48(-1.38%)
Oct 24, 2011 35.43 35.43 34.41 34.53 9,505,890 -1.01(-2.85%)
Oct 21, 2011 34.76 35.54 34.71 35.54 8,053,089 +0.98(+2.84%)
Oct 20, 2011 34.78 35.08 34.49 34.56 5,031,422 -0.21(-0.61%)
Oct 19, 2011 34.73 35.04 34.69 34.78 4,611,666 -0.06(-0.17%)
Oct 18, 2011 34.18 35.02 34.09 34.84 5,346,633 +0.53(+1.54%)
Oct 17, 2011 34.67 34.93 34.27 34.31 4,129,144 -0.53(-1.52%)
Oct 14, 2011 34.65 34.88 34.57 34.84 3,911,532 +0.46(+1.35%)
Oct 13, 2011 34.41 34.59 34.20 34.37 4,523,938 -0.04(-0.12%)
Oct 12, 2011 34.14 34.74 34.14 34.41 4,881,086 +0.33(+0.96%)
Oct 11, 2011 34.55 34.56 34.01 34.09 5,312,038 -0.52(-1.52%)
Oct 10, 2011 34.41 34.67 34.14 34.61 4,634,786 +0.50(+1.47%)
Oct 07, 2011 34.19 34.42 33.97 34.11 5,158,423 +0.08(+0.24%)
Oct 06, 2011 33.70 34.03 33.65 34.02 6,797,622 +0.26(+0.77%)
Oct 05, 2011 33.35 33.81 33.04 33.76 8,306,987 +0.41(+1.22%)
Oct 04, 2011 32.99 33.41 32.59 33.36 8,623,293 +0.05(+0.14%)
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.