Skip to main content
You have permission to edit this article.
Edit

Colgate-Palmolive (NY: CL )

81.97 +1.83 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 44.89 45.47 44.88 45.36 5,923,148 +0.60(+1.35%)
Jan 30, 2012 45.29 45.34 44.61 44.76 5,652,222 -0.45(-0.98%)
Jan 27, 2012 45.39 45.45 45.02 45.20 5,654,432 -0.47(-1.04%)
Jan 26, 2012 44.93 46.07 44.87 45.67 9,724,374 +0.95(+2.14%)
Jan 25, 2012 43.96 44.80 43.96 44.72 4,835,000 +0.59(+1.35%)
Jan 24, 2012 43.87 44.20 43.61 44.12 5,123,096 -0.06(-0.14%)
Jan 23, 2012 44.29 44.48 44.08 44.19 4,333,502 -0.31(-0.71%)
Jan 20, 2012 44.80 44.83 44.16 44.50 6,467,082 -0.48(-1.08%)
Jan 19, 2012 44.99 45.24 44.80 44.98 5,160,600 -0.17(-0.38%)
Jan 18, 2012 44.88 45.25 44.77 45.16 3,905,322 +0.29(+0.65%)
Jan 17, 2012 44.52 44.94 44.52 44.87 14,860,198 +0.61(+1.37%)
Jan 13, 2012 44.13 44.33 43.92 44.26 14,450,182 -0.02(-0.03%)
Jan 12, 2012 44.38 44.52 44.12 44.27 15,039,088 +0.02(+0.05%)
Jan 11, 2012 44.69 44.70 44.08 44.26 5,437,944 -0.47(-1.05%)
Jan 10, 2012 45.01 45.08 44.62 44.73 5,679,104 -0.16(-0.37%)
Jan 09, 2012 45.07 45.12 44.74 44.89 4,152,366 -0.01(-0.02%)
Jan 06, 2012 45.20 45.23 44.70 44.90 3,880,882 -0.17(-0.38%)
Jan 05, 2012 45.08 45.23 44.76 45.07 5,232,674 -0.23(-0.51%)
Jan 04, 2012 45.50 45.54 45.06 45.30 4,350,174 -0.90(-1.94%)
Dec 30, 2011 46.32 46.61 46.05 46.20 2,985,302 -0.41(-0.89%)
Dec 29, 2011 46.38 46.66 46.21 46.61 3,405,794 +0.24(+0.53%)
Dec 28, 2011 46.73 46.81 46.30 46.37 2,805,736 -0.30(-0.65%)
Dec 27, 2011 46.55 46.92 46.51 46.67 2,238,612 +0.12(+0.27%)
Dec 23, 2011 46.18 46.58 46.18 46.55 2,386,372 +0.06(+0.13%)
Dec 21, 2011 45.88 46.50 45.79 46.48 5,406,412 +0.71(+1.55%)
Dec 20, 2011 45.24 45.80 45.16 45.77 3,348,706 +0.82(+1.82%)
Dec 19, 2011 45.23 45.62 44.87 44.95 3,302,734 +0.01(+0.02%)
Dec 16, 2011 45.50 45.52 44.64 44.95 6,572,276 -0.34(-0.76%)
Dec 15, 2011 44.89 45.40 44.80 45.29 3,940,558 +0.64(+1.43%)
Dec 14, 2011 44.91 45.22 44.56 44.65 3,761,850 -0.20(-0.43%)
Dec 13, 2011 45.09 45.30 44.76 44.84 4,277,610 -0.26(-0.58%)
Dec 12, 2011 45.22 45.42 44.70 45.10 3,299,482 -0.12(-0.28%)
Dec 09, 2011 45.24 45.51 45.13 45.23 2,969,250 -0.05(-0.10%)
Dec 08, 2011 45.43 45.63 45.14 45.27 3,608,844 -0.33(-0.71%)
Dec 07, 2011 45.29 45.78 44.95 45.60 3,932,000 +0.33(+0.73%)
Dec 06, 2011 45.34 45.42 45.03 45.27 3,442,136 +0.06(+0.13%)
Dec 05, 2011 45.42 45.49 45.05 45.21 3,482,448 +0.12(+0.26%)
Dec 02, 2011 45.45 45.62 45.05 45.09 3,954,730 +0.04(+0.09%)
Dec 01, 2011 45.60 45.99 44.99 45.05 5,925,466 -0.70(-1.52%)
Nov 30, 2011 45.31 45.82 45.26 45.75 5,974,700 +0.90(+2.01%)
Nov 29, 2011 44.34 44.95 44.23 44.85 4,760,452 +0.71(+1.61%)
Nov 28, 2011 44.05 44.30 43.90 44.14 3,898,586 +0.77(+1.79%)
Nov 25, 2011 43.30 43.70 43.22 43.37 1,153,182 +0.12(+0.29%)
Nov 23, 2011 43.73 43.93 43.09 43.24 4,408,514 -0.86(-1.95%)
Nov 22, 2011 43.88 44.54 43.80 44.10 4,613,138 +0.38(+0.87%)
Nov 21, 2011 43.76 44.12 43.49 43.72 4,075,010 -0.59(-1.32%)
Nov 18, 2011 44.23 44.55 44.08 44.30 3,873,898 +0.28(+0.65%)
Nov 17, 2011 44.13 44.36 43.73 44.02 4,001,164 -0.30(-0.68%)
Nov 16, 2011 44.16 44.88 44.00 44.32 4,620,622 -0.08(-0.17%)
Nov 15, 2011 44.38 44.55 44.19 44.40 4,131,298 +0.07(+0.16%)
Nov 14, 2011 44.34 44.55 44.06 44.33 2,543,664 -0.26(-0.58%)
Nov 11, 2011 44.27 44.70 44.27 44.59 2,960,682 +0.52(+1.17%)
Nov 10, 2011 44.01 44.19 43.59 44.07 3,877,470 +0.34(+0.79%)
Nov 09, 2011 44.05 44.24 43.58 43.73 5,402,802 -0.99(-2.22%)
Nov 08, 2011 44.46 44.80 44.25 44.72 5,662,126 +0.49(+1.12%)
Nov 07, 2011 44.23 44.61 43.51 44.23 4,856,686 +0.20(+0.44%)
Nov 04, 2011 44.01 44.11 43.58 44.03 5,769,306 -0.23(-0.52%)
Nov 03, 2011 44.11 44.39 43.81 44.26 6,782,050 +0.29(+0.66%)
Nov 02, 2011 44.50 44.55 43.83 43.97 4,431,032 -0.08(-0.17%)
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.