Skip to main content

Colgate-Palmolive (NY: CL )

73.75 -1.24 (-1.65%)
Streaming Delayed Price Updated: 12:55 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.90 29.31 28.57 28.77 13,518,711 -0.11(-0.39%)
Oct 29, 2009 28.12 29.08 27.83 28.88 11,645,857 +0.46(+1.62%)
Oct 28, 2009 28.51 28.80 28.27 28.42 8,892,273 -0.06(-0.22%)
Oct 27, 2009 28.30 28.67 28.26 28.48 7,300,869 +0.16(+0.56%)
Oct 26, 2009 28.51 28.75 28.24 28.33 7,440,495 -0.11(-0.39%)
Oct 23, 2009 28.62 29.20 28.33 28.44 8,710,140 -0.61(-2.09%)
Oct 22, 2009 28.69 29.12 28.62 29.04 8,160,086 +0.17(+0.58%)
Oct 21, 2009 29.04 29.33 28.84 28.88 6,019,455 -0.19(-0.65%)
Oct 20, 2009 29.14 29.21 29.02 29.07 5,821,541 -0.01(-0.04%)
Oct 19, 2009 28.99 29.16 28.75 29.08 6,121,734 +0.08(+0.27%)
Oct 16, 2009 28.73 29.16 28.67 29.00 6,556,112 +0.18(+0.62%)
Oct 15, 2009 28.73 28.88 28.62 28.82 7,047,239 +0.04(+0.14%)
Oct 14, 2009 28.92 28.92 28.62 28.78 7,506,416 +0.00(+0.00%)
Oct 13, 2009 29.09 29.09 28.64 28.78 6,572,250 -0.35(-1.21%)
Oct 12, 2009 29.08 29.28 28.73 29.13 6,081,055 +0.33(+1.16%)
Oct 09, 2009 28.85 28.85 28.65 28.80 5,374,591 +0.00(+0.00%)
Oct 08, 2009 28.59 28.92 28.47 28.80 6,777,904 +0.35(+1.22%)
Oct 07, 2009 28.42 28.48 28.27 28.45 4,177,413 -0.06(-0.21%)
Oct 06, 2009 28.22 28.58 28.20 28.51 6,000,444 +0.39(+1.38%)
Oct 05, 2009 28.11 28.20 27.68 28.12 8,246,699 +0.01(+0.03%)
Oct 02, 2009 27.64 28.22 27.52 28.12 8,439,166 +0.37(+1.35%)
Oct 01, 2009 28.03 28.03 27.61 27.74 8,368,836 -0.17(-0.60%)
Sep 30, 2009 28.01 28.06 27.78 27.91 7,817,916 -0.10(-0.35%)
Sep 29, 2009 27.99 28.14 27.73 28.01 6,985,163 -0.08(-0.30%)
Sep 28, 2009 28.13 28.20 27.92 28.09 4,968,413 +0.10(+0.37%)
Sep 25, 2009 27.94 28.24 27.88 27.99 6,593,202 +0.04(+0.16%)
Sep 24, 2009 27.96 28.27 27.84 27.95 6,354,948 +0.01(+0.03%)
Sep 23, 2009 27.62 28.33 27.62 27.94 7,420,103 +0.26(+0.93%)
Sep 22, 2009 27.69 27.77 27.53 27.68 7,855,260 -0.01(-0.05%)
Sep 21, 2009 27.81 27.89 27.62 27.70 3,911,820 -0.15(-0.53%)
Sep 18, 2009 27.70 28.04 27.66 27.84 11,025,946 +0.31(+1.12%)
Sep 17, 2009 27.64 27.90 27.49 27.54 5,849,864 +0.19(+0.68%)
Sep 16, 2009 27.30 27.65 27.22 27.35 6,947,843 +0.11(+0.40%)
Sep 15, 2009 27.48 27.48 27.21 27.24 7,057,731 -0.22(-0.80%)
Sep 14, 2009 27.28 27.61 27.22 27.46 9,611,771 -0.07(-0.24%)
Sep 11, 2009 27.17 27.69 27.17 27.53 13,308,927 +0.73(+2.73%)
Sep 10, 2009 26.40 26.79 26.32 26.79 11,149,275 +0.44(+1.65%)
Sep 09, 2009 26.15 26.37 25.84 26.36 7,469,717 +0.20(+0.77%)
Sep 08, 2009 26.14 26.31 26.05 26.16 6,053,492 +0.15(+0.58%)
Sep 04, 2009 26.01 26.03 25.87 26.01 5,418,260 -0.03(-0.13%)
Sep 03, 2009 26.45 26.45 25.78 26.04 9,207,594 -0.30(-1.15%)
Sep 02, 2009 26.24 26.43 26.08 26.34 5,460,297 +0.08(+0.31%)
Sep 01, 2009 26.49 26.62 26.19 26.26 6,585,995 -0.34(-1.27%)
Aug 31, 2009 26.51 26.81 26.48 26.60 5,357,756 -0.02(-0.08%)
Aug 28, 2009 26.78 26.97 26.59 26.62 4,611,829 -0.17(-0.64%)
Aug 27, 2009 26.86 26.89 26.64 26.79 4,858,782 -0.03(-0.10%)
Aug 26, 2009 26.73 26.89 26.60 26.82 5,204,180 +0.08(+0.29%)
Aug 25, 2009 26.69 26.86 26.57 26.74 5,817,545 +0.10(+0.37%)
Aug 24, 2009 26.82 26.89 26.47 26.64 4,723,442 -0.12(-0.46%)
Aug 21, 2009 26.82 26.94 26.59 26.77 8,077,744 +0.14(+0.54%)
Aug 20, 2009 26.32 26.68 26.18 26.63 6,976,865 +0.29(+1.11%)
Aug 19, 2009 25.93 26.40 25.88 26.33 5,281,408 +0.26(+0.98%)
Aug 18, 2009 26.10 26.13 25.87 26.08 4,054,980 +0.04(+0.17%)
Aug 17, 2009 25.94 26.15 25.87 26.03 5,229,152 -0.22(-0.84%)
Aug 14, 2009 26.40 26.48 26.06 26.25 4,444,042 -0.10(-0.39%)
Aug 13, 2009 26.26 26.37 25.98 26.36 4,814,007 +0.08(+0.29%)
Aug 12, 2009 26.20 26.50 26.04 26.28 6,856,335 +0.02(+0.07%)
Aug 11, 2009 26.08 26.41 26.01 26.26 7,085,209 +0.17(+0.66%)
Aug 10, 2009 25.95 26.11 25.80 26.09 7,449,593 +0.10(+0.39%)
Aug 07, 2009 26.22 26.38 25.93 25.99 7,812,108 -0.18(-0.67%)
Aug 06, 2009 26.23 26.25 25.99 26.16 7,817,180 -0.04(-0.14%)
Aug 05, 2009 26.45 26.45 26.05 26.20 7,542,883 -0.20(-0.76%)
Aug 04, 2009 26.38 26.60 26.33 26.40 8,130,336 +0.03(+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.