Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 28.90 28.90 28.31 28.57 17,223,490 -0.02(-0.09%)
Nov 29, 2007 28.54 28.61 28.19 28.60 7,078,492 +0.15(+0.51%)
Nov 28, 2007 28.15 28.54 27.19 28.45 10,723,089 +0.21(+0.75%)
Nov 27, 2007 28.08 28.29 27.91 28.24 9,032,742 +0.33(+1.19%)
Nov 26, 2007 28.19 28.44 27.91 27.91 7,725,848 -0.28(-0.99%)
Nov 23, 2007 27.97 28.28 27.97 28.19 3,801,028 +0.35(+1.24%)
Nov 21, 2007 27.93 28.52 27.80 27.84 11,243,458 -0.30(-1.07%)
Nov 20, 2007 27.64 28.33 27.64 28.14 13,423,803 +0.49(+1.78%)
Nov 19, 2007 28.14 28.14 27.58 27.65 11,316,247 -0.47(-1.66%)
Nov 16, 2007 27.94 28.20 27.79 28.11 9,914,792 +0.32(+1.16%)
Nov 15, 2007 27.82 28.06 27.69 27.79 6,682,571 -0.09(-0.32%)
Nov 14, 2007 27.83 28.19 27.49 27.88 11,404,396 +0.23(+0.84%)
Nov 13, 2007 27.57 27.69 27.10 27.65 7,729,368 +0.26(+0.94%)
Nov 12, 2007 27.30 27.68 27.18 27.39 9,683,834 +0.10(+0.35%)
Nov 09, 2007 26.91 27.51 26.78 27.30 9,646,187 +0.17(+0.64%)
Nov 08, 2007 27.14 27.14 26.57 27.12 9,892,294 +0.25(+0.93%)
Nov 07, 2007 26.92 27.11 26.56 26.87 9,341,971 -0.07(-0.26%)
Nov 06, 2007 26.92 27.07 26.78 26.94 6,659,991 +0.05(+0.20%)
Nov 05, 2007 26.67 27.01 26.43 26.89 7,605,262 +0.23(+0.87%)
Nov 02, 2007 27.06 27.16 26.35 26.66 8,804,780 +0.07(+0.27%)
Nov 01, 2007 26.98 27.11 26.55 26.59 8,361,065 -0.62(-2.29%)
Oct 31, 2007 26.89 27.21 26.67 27.21 9,205,023 +0.36(+1.34%)
Oct 30, 2007 26.40 27.25 26.16 26.85 16,983,130 +0.36(+1.35%)
Oct 29, 2007 26.41 26.65 26.26 26.49 7,201,006 +0.11(+0.42%)
Oct 26, 2007 26.50 26.56 26.15 26.38 5,258,932 +0.09(+0.35%)
Oct 25, 2007 26.34 26.36 26.11 26.29 7,446,813 -0.01(-0.05%)
Oct 24, 2007 25.93 26.33 25.91 26.31 9,041,618 +0.19(+0.71%)
Oct 23, 2007 26.06 26.20 25.87 26.12 5,593,869 +0.15(+0.58%)
Oct 22, 2007 25.44 26.01 25.43 25.97 5,140,372 +0.34(+1.32%)
Oct 19, 2007 25.89 26.11 25.63 25.63 7,312,838 -0.36(-1.40%)
Oct 18, 2007 25.95 26.05 25.80 26.00 4,702,852 +0.00(+0.01%)
Oct 17, 2007 26.17 26.26 25.93 25.99 6,810,573 -0.16(-0.60%)
Oct 16, 2007 26.27 26.32 25.98 26.15 6,279,438 -0.13(-0.50%)
Oct 15, 2007 26.56 26.59 26.16 26.28 6,999,203 -0.24(-0.91%)
Oct 12, 2007 26.22 26.58 26.10 26.52 7,525,404 +0.26(+1.01%)
Oct 11, 2007 26.06 26.29 25.96 26.26 13,216,419 +0.30(+1.14%)
Oct 10, 2007 26.00 26.08 25.69 25.96 11,011,721 -0.03(-0.12%)
Oct 09, 2007 25.80 26.05 25.69 26.00 7,545,472 +0.31(+1.19%)
Oct 08, 2007 25.75 25.83 25.66 25.69 5,527,722 -0.05(-0.18%)
Oct 05, 2007 25.62 25.80 25.49 25.73 6,679,681 +0.15(+0.57%)
Oct 04, 2007 25.47 25.87 25.47 25.59 5,846,963 +0.12(+0.48%)
Oct 03, 2007 25.67 25.75 25.40 25.47 5,162,795 -0.33(-1.29%)
Oct 02, 2007 25.62 25.83 25.46 25.80 5,568,643 +0.27(+1.05%)
Oct 01, 2007 25.58 25.62 25.38 25.53 10,110,894 +0.09(+0.34%)
Sep 28, 2007 25.47 25.51 25.30 25.45 5,301,478 -0.09(-0.36%)
Sep 27, 2007 25.56 25.66 25.38 25.54 6,190,589 -0.01(-0.06%)
Sep 26, 2007 25.33 25.65 25.21 25.55 7,023,587 +0.33(+1.30%)
Sep 25, 2007 24.79 25.30 24.71 25.22 8,810,386 +0.37(+1.48%)
Sep 24, 2007 24.81 24.95 24.66 24.86 6,689,547 -0.06(-0.26%)
Sep 21, 2007 25.15 25.15 24.87 24.92 7,180,545 -0.02(-0.07%)
Sep 20, 2007 24.91 25.14 24.88 24.94 5,027,349 +0.00(+0.01%)
Sep 19, 2007 24.78 24.99 24.44 24.94 7,271,259 +0.28(+1.13%)
Sep 18, 2007 24.40 24.76 24.35 24.66 7,147,472 +0.31(+1.27%)
Sep 17, 2007 24.10 24.50 24.10 24.35 6,300,460 +0.07(+0.31%)
Sep 14, 2007 24.04 24.35 24.00 24.27 6,121,359 +0.15(+0.64%)
Sep 13, 2007 24.41 24.65 24.00 24.12 7,755,964 -0.20(-0.81%)
Sep 12, 2007 23.98 24.40 23.83 24.31 6,474,515 +0.30(+1.25%)
Sep 11, 2007 23.87 24.14 23.70 24.02 6,525,246 +0.22(+0.93%)
Sep 10, 2007 23.30 23.92 23.30 23.79 9,050,868 +0.45(+1.93%)
Sep 07, 2007 23.34 23.63 23.27 23.34 6,618,860 -0.20(-0.86%)
Sep 06, 2007 23.22 23.59 23.22 23.55 4,209,556 +0.22(+0.96%)
Sep 05, 2007 23.37 23.53 23.19 23.32 5,860,697 -0.19(-0.79%)
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.