Colgate-Palmolive (NY: CL )

77.21 +0.09 (+0.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.13 24.29 23.82 23.95 0 -0.07(-0.28%)
Jan 29, 2009 23.75 24.67 23.72 24.01 13,992,962 +0.50(+2.15%)
Jan 28, 2009 23.06 23.69 22.90 23.51 10,895,427 +0.60(+2.62%)
Jan 27, 2009 22.82 23.16 22.81 22.91 8,328,679 +0.16(+0.71%)
Jan 26, 2009 22.71 22.95 22.52 22.75 6,673,276 +0.04(+0.16%)
Jan 23, 2009 22.79 22.88 22.31 22.71 10,338,384 -0.33(-1.42%)
Jan 22, 2009 23.03 23.19 22.58 23.04 10,594,337 -0.32(-1.36%)
Jan 21, 2009 23.20 23.41 22.81 23.35 9,297,626 +0.32(+1.39%)
Jan 20, 2009 23.37 23.68 23.01 23.03 11,350,403 -0.36(-1.54%)
Jan 16, 2009 23.46 23.52 22.99 23.39 11,708,124 +0.18(+0.76%)
Jan 15, 2009 23.10 23.29 22.71 23.22 8,968,524 +0.09(+0.38%)
Jan 14, 2009 23.61 23.66 22.90 23.13 9,516,186 -0.60(-2.53%)
Jan 13, 2009 24.17 24.33 23.56 23.73 10,818,934 -0.42(-1.74%)
Jan 12, 2009 24.00 24.25 23.86 24.15 8,506,334 +0.25(+1.06%)
Jan 09, 2009 24.07 24.29 23.84 23.90 9,423,965 -0.24(-0.98%)
Jan 08, 2009 24.22 24.38 23.86 24.13 9,828,664 -0.14(-0.58%)
Jan 07, 2009 24.25 24.47 24.15 24.27 8,581,096 -0.21(-0.87%)
Jan 06, 2009 25.04 25.32 24.42 24.48 12,467,281 -0.56(-2.25%)
Jan 05, 2009 25.44 25.49 24.87 25.05 9,724,153 -0.47(-1.86%)
Jan 02, 2009 25.21 25.67 24.93 25.52 0 +0.29(+1.14%)
Jan 01, 2009 25.05 25.36 24.93 25.24 0 +0.00(+0.00%)
Dec 31, 2008 25.05 25.36 24.93 25.24 10,099,845 +0.19(+0.76%)
Dec 30, 2008 25.03 25.28 24.82 25.04 7,964,188 +0.23(+0.94%)
Dec 29, 2008 25.03 25.10 24.43 24.81 8,214,826 -0.26(-1.04%)
Dec 26, 2008 24.98 25.17 24.74 25.07 7,474,148 +0.18(+0.71%)
Dec 24, 2008 24.43 24.94 24.30 24.90 4,504,723 +0.65(+2.69%)
Dec 23, 2008 24.43 24.66 24.10 24.25 10,700,643 -0.11(-0.44%)
Dec 22, 2008 24.15 24.41 23.84 24.35 9,410,736 +0.42(+1.75%)
Dec 19, 2008 23.87 24.18 23.57 23.93 15,391,461 +0.40(+1.69%)
Dec 18, 2008 23.09 23.93 23.02 23.53 14,245,205 +0.64(+2.80%)
Dec 17, 2008 22.77 23.14 22.68 22.89 8,999,630 -0.16(-0.70%)
Dec 16, 2008 21.87 23.09 21.85 23.06 12,847,218 +1.19(+5.42%)
Dec 15, 2008 21.97 22.13 21.51 21.87 8,107,651 +0.07(+0.30%)
Dec 12, 2008 21.03 21.89 21.03 21.80 0 +0.24(+1.13%)
Dec 11, 2008 21.87 22.09 21.33 21.56 12,078,417 -0.22(-1.03%)
Dec 10, 2008 22.32 22.36 21.55 21.79 9,784,491 -0.30(-1.35%)
Dec 09, 2008 22.51 22.89 21.98 22.08 10,605,361 -0.52(-2.28%)
Dec 08, 2008 23.56 23.70 22.38 22.60 11,645,917 -0.60(-2.59%)
Dec 05, 2008 22.41 23.28 22.07 23.20 10,779,338 +0.46(+2.02%)
Dec 04, 2008 23.21 23.46 22.45 22.74 8,449,038 -0.69(-2.95%)
Dec 03, 2008 22.88 23.47 22.19 23.43 8,543,437 +0.36(+1.58%)
Dec 02, 2008 23.00 23.12 22.25 23.07 9,776,091 +0.45(+1.99%)
Dec 01, 2008 23.41 23.61 22.56 22.62 9,684,364 -1.34(-5.59%)
Nov 28, 2008 23.31 24.05 23.31 23.96 5,011,713 +0.58(+2.49%)
Nov 26, 2008 22.68 23.40 22.46 23.38 8,809,746 +0.28(+1.20%)
Nov 25, 2008 23.62 24.01 22.73 23.10 12,684,983 -0.42(-1.80%)
Nov 24, 2008 23.13 23.91 22.95 23.52 14,183,177 +0.46(+1.98%)
Nov 21, 2008 22.75 23.20 21.82 23.07 17,896,078 +0.79(+3.55%)
Nov 20, 2008 22.95 23.61 22.11 22.28 16,853,678 -0.92(-3.95%)
Nov 19, 2008 23.56 24.01 23.19 23.19 13,527,268 -0.39(-1.66%)
Nov 18, 2008 22.86 23.63 22.46 23.58 13,089,206 +0.73(+3.17%)
Nov 17, 2008 22.61 23.72 22.61 22.86 9,424,859 +0.01(+0.03%)
Nov 14, 2008 22.96 23.93 22.75 22.85 0 -0.60(-2.57%)
Nov 13, 2008 22.08 23.45 21.58 23.45 12,042,914 +1.54(+7.04%)
Nov 12, 2008 22.37 22.55 21.87 21.91 9,554,416 -0.88(-3.88%)
Nov 11, 2008 23.27 23.62 22.49 22.79 9,543,740 -0.60(-2.58%)
Nov 10, 2008 23.38 23.76 23.02 23.40 6,491,702 +0.20(+0.84%)
Nov 07, 2008 22.88 23.20 22.63 23.20 8,660,851 +0.52(+2.31%)
Nov 06, 2008 23.29 23.76 22.48 22.68 12,009,512 -0.78(-3.31%)
Nov 05, 2008 24.10 24.25 23.26 23.46 10,733,715 -0.90(-3.69%)
Nov 04, 2008 23.98 24.49 23.70 24.36 9,818,704 +0.96(+4.12%)
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.