Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.30 35.50 35.17 35.38 5,766,932 +0.08(+0.23%)
Feb 28, 2012 35.18 35.33 35.04 35.30 4,909,498 +0.22(+0.63%)
Feb 27, 2012 35.31 35.39 35.01 35.08 6,414,761 -0.35(-0.98%)
Feb 24, 2012 35.59 35.59 35.18 35.42 4,842,631 -0.01(-0.03%)
Feb 23, 2012 35.25 35.65 35.18 35.44 5,549,563 +0.07(+0.20%)
Feb 22, 2012 35.34 35.49 35.09 35.36 3,858,953 -0.09(-0.25%)
Feb 21, 2012 35.53 35.62 35.29 35.45 4,505,926 +0.05(+0.13%)
Feb 17, 2012 35.54 35.63 35.26 35.40 4,587,593 -0.03(-0.08%)
Feb 16, 2012 35.07 35.47 35.07 35.43 4,884,037 +0.44(+1.26%)
Feb 15, 2012 34.90 35.15 34.84 34.99 4,407,974 +0.10(+0.28%)
Feb 14, 2012 34.74 34.90 34.65 34.89 3,789,204 +0.10(+0.28%)
Feb 13, 2012 34.74 34.93 34.65 34.79 3,531,287 +0.18(+0.52%)
Feb 10, 2012 34.67 34.77 34.52 34.62 5,076,790 -0.22(-0.64%)
Feb 09, 2012 34.72 34.85 34.57 34.84 4,416,537 +0.11(+0.32%)
Feb 08, 2012 34.87 34.87 34.52 34.73 4,236,847 -0.03(-0.08%)
Feb 07, 2012 34.56 34.85 34.55 34.76 3,896,071 +0.11(+0.33%)
Feb 06, 2012 34.65 34.84 34.53 34.64 4,163,008 -0.11(-0.33%)
Feb 03, 2012 34.76 34.97 34.67 34.76 6,327,732 +0.25(+0.71%)
Feb 02, 2012 34.81 34.88 34.47 34.51 5,063,347 -0.09(-0.26%)
Feb 01, 2012 34.58 34.84 34.46 34.60 5,707,911 +0.16(+0.45%)
Jan 31, 2012 34.09 34.53 34.08 34.44 7,800,244 +0.46(+1.35%)
Jan 30, 2012 34.39 34.43 33.87 33.98 7,443,459 -0.34(-0.98%)
Jan 27, 2012 34.47 34.51 34.19 34.32 7,446,370 -0.36(-1.04%)
Jan 26, 2012 34.12 34.98 34.07 34.68 12,806,111 +0.73(+2.14%)
Jan 25, 2012 33.38 34.02 33.38 33.96 6,367,253 +0.45(+1.35%)
Jan 24, 2012 33.31 33.56 33.12 33.51 6,746,649 -0.05(-0.14%)
Jan 23, 2012 33.63 33.77 33.47 33.55 5,706,826 -0.24(-0.71%)
Jan 20, 2012 34.02 34.04 33.53 33.79 8,516,556 -0.26(-0.76%)
Jan 19, 2012 34.05 34.24 33.91 34.05 6,818,016 -0.13(-0.38%)
Jan 18, 2012 33.97 34.25 33.89 34.18 5,159,584 +0.22(+0.65%)
Jan 17, 2012 33.69 34.02 33.69 33.96 19,632,810 +0.46(+1.37%)
Jan 13, 2012 33.41 33.55 33.25 33.50 19,091,110 -0.01(-0.03%)
Jan 12, 2012 33.59 33.70 33.39 33.51 19,869,154 +0.02(+0.05%)
Jan 11, 2012 33.82 33.83 33.36 33.50 7,184,434 -0.36(-1.05%)
Jan 10, 2012 34.06 34.12 33.78 33.85 7,503,047 -0.12(-0.37%)
Jan 09, 2012 34.11 34.15 33.86 33.98 5,485,971 -0.01(-0.02%)
Jan 06, 2012 34.22 34.23 33.83 33.99 5,127,295 -0.13(-0.38%)
Jan 05, 2012 34.12 34.23 33.88 34.11 6,913,238 -0.17(-0.51%)
Jan 04, 2012 34.44 34.47 34.11 34.29 5,747,308 -0.68(-1.94%)
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%)
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.