Colgate-Palmolive (NY: CL )

80.38 +1.50 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.49 40.05 39.04 39.31 9,892,756 -0.16(-0.39%)
Oct 29, 2009 38.42 39.73 38.03 39.47 8,522,234 +0.63(+1.62%)
Oct 28, 2009 38.96 39.35 38.62 38.84 6,507,210 -0.08(-0.22%)
Oct 27, 2009 38.67 39.17 38.62 38.92 5,342,648 +0.21(+0.56%)
Oct 26, 2009 38.96 39.29 38.59 38.71 5,444,824 -0.15(-0.39%)
Oct 23, 2009 39.10 39.90 38.72 38.86 6,373,928 -0.83(-2.09%)
Oct 22, 2009 39.21 39.80 39.12 39.69 5,971,408 +0.23(+0.58%)
Oct 21, 2009 39.69 40.08 39.41 39.46 4,404,932 -0.26(-0.65%)
Oct 20, 2009 39.83 39.91 39.66 39.72 4,260,102 -0.02(-0.04%)
Oct 19, 2009 39.62 39.84 39.28 39.73 4,479,778 +0.10(+0.26%)
Oct 16, 2009 39.27 39.84 39.17 39.63 4,797,648 +0.25(+0.62%)
Oct 15, 2009 39.27 39.46 39.10 39.38 5,157,046 +0.05(+0.14%)
Oct 14, 2009 39.52 39.52 39.11 39.33 5,493,064 +0.00(+0.00%)
Oct 13, 2009 39.75 39.75 39.14 39.33 4,809,458 -0.48(-1.21%)
Oct 12, 2009 39.74 40.01 39.26 39.81 4,450,010 +0.46(+1.16%)
Oct 09, 2009 39.42 39.42 39.15 39.35 3,933,032 +0.00(+0.00%)
Oct 08, 2009 39.06 39.52 38.91 39.35 4,959,952 +0.47(+1.22%)
Oct 07, 2009 38.83 38.91 38.63 38.88 3,056,958 -0.08(-0.21%)
Oct 06, 2009 38.56 39.06 38.54 38.96 4,391,020 +0.53(+1.38%)
Oct 05, 2009 38.41 38.53 37.83 38.43 6,034,790 +0.01(+0.03%)
Oct 02, 2009 37.77 38.57 37.60 38.42 6,175,634 +0.51(+1.35%)
Oct 01, 2009 38.30 38.30 37.73 37.91 6,124,168 -0.23(-0.60%)
Sep 30, 2009 38.28 38.35 37.96 38.14 5,721,014 -0.13(-0.35%)
Sep 29, 2009 38.25 38.46 37.90 38.27 5,111,620 -0.12(-0.30%)
Sep 28, 2009 38.44 38.54 38.15 38.39 3,635,798 +0.14(+0.37%)
Sep 25, 2009 38.19 38.59 38.10 38.25 4,824,790 +0.06(+0.16%)
Sep 24, 2009 38.21 38.62 38.05 38.19 4,650,440 +0.01(+0.03%)
Sep 23, 2009 37.75 38.72 37.75 38.18 5,429,902 +0.35(+0.93%)
Sep 22, 2009 37.84 37.95 37.62 37.83 5,748,342 -0.02(-0.05%)
Sep 21, 2009 38.01 38.11 37.74 37.85 2,862,602 -0.20(-0.53%)
Sep 18, 2009 37.85 38.32 37.80 38.05 8,068,594 +0.42(+1.12%)
Sep 17, 2009 37.77 38.13 37.57 37.63 4,280,828 +0.26(+0.68%)
Sep 16, 2009 37.31 37.79 37.20 37.38 5,084,310 +0.15(+0.40%)
Sep 15, 2009 37.55 37.55 37.18 37.23 5,164,724 -0.30(-0.80%)
Sep 14, 2009 37.28 37.73 37.20 37.52 7,033,726 -0.09(-0.24%)
Sep 11, 2009 37.12 37.84 37.12 37.62 9,739,240 +1.00(+2.73%)
Sep 10, 2009 36.08 36.62 35.97 36.62 8,158,844 +0.59(+1.65%)
Sep 09, 2009 35.73 36.04 35.31 36.02 5,466,208 +0.28(+0.77%)
Sep 08, 2009 35.72 35.95 35.60 35.74 4,429,840 +0.20(+0.58%)
Sep 04, 2009 35.54 35.58 35.35 35.54 3,964,988 -0.05(-0.13%)
Sep 03, 2009 36.14 36.14 35.23 35.59 6,737,956 -0.41(-1.15%)
Sep 02, 2009 35.85 36.12 35.63 36.00 3,995,750 +0.11(+0.31%)
Sep 01, 2009 36.20 36.38 35.78 35.89 4,819,516 -0.46(-1.27%)
Aug 31, 2009 36.23 36.64 36.18 36.35 3,920,712 -0.03(-0.08%)
Aug 28, 2009 36.59 36.85 36.34 36.38 3,374,856 -0.23(-0.64%)
Aug 27, 2009 36.70 36.74 36.40 36.62 3,555,572 -0.03(-0.10%)
Aug 26, 2009 36.53 36.74 36.35 36.65 3,808,328 +0.10(+0.29%)
Aug 25, 2009 36.48 36.71 36.31 36.55 4,257,178 +0.14(+0.37%)
Aug 24, 2009 36.65 36.74 36.17 36.41 3,456,532 -0.17(-0.46%)
Aug 21, 2009 36.65 36.81 36.34 36.58 5,911,152 +0.20(+0.54%)
Aug 20, 2009 35.97 36.47 35.77 36.38 5,105,548 +0.40(+1.11%)
Aug 19, 2009 35.44 36.07 35.37 35.98 3,864,842 +0.35(+0.98%)
Aug 18, 2009 35.66 35.71 35.35 35.63 2,967,364 +0.06(+0.17%)
Aug 17, 2009 35.45 35.74 35.35 35.57 3,826,602 -0.30(-0.84%)
Aug 14, 2009 36.07 36.19 35.60 35.88 3,252,072 -0.14(-0.39%)
Aug 13, 2009 35.88 36.03 35.50 36.02 3,522,806 +0.11(+0.29%)
Aug 12, 2009 35.80 36.21 35.59 35.91 5,017,346 +0.02(+0.07%)
Aug 11, 2009 35.64 36.09 35.55 35.88 5,184,832 +0.23(+0.66%)
Aug 10, 2009 35.45 35.68 35.26 35.65 5,451,482 +0.14(+0.39%)
Aug 07, 2009 35.83 36.05 35.44 35.51 5,716,764 -0.24(-0.67%)
Aug 06, 2009 35.84 35.87 35.51 35.75 5,720,476 -0.05(-0.14%)
Aug 05, 2009 36.14 36.14 35.59 35.80 5,519,750 -0.28(-0.76%)
Aug 04, 2009 36.05 36.35 35.98 36.08 5,949,638 +0.04(+0.12%)
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.