Colgate-Palmolive (NY: CL )

71.02 +0.77 (+1.10%)
Streaming Delayed Price Updated: 1:32 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 34.02 34.45 33.86 34.27 7,437,374 +0.26(+0.76%)
Dec 30, 2008 33.99 34.34 33.70 34.01 5,864,708 +0.31(+0.93%)
Dec 29, 2008 33.99 34.09 33.17 33.70 6,049,274 -0.35(-1.04%)
Dec 26, 2008 33.92 34.18 33.59 34.05 5,503,850 +0.24(+0.71%)
Dec 24, 2008 33.17 33.87 33.00 33.81 3,317,210 +0.89(+2.69%)
Dec 23, 2008 33.17 33.48 32.73 32.92 7,879,792 -0.15(-0.44%)
Dec 22, 2008 32.80 33.15 32.38 33.07 6,929,924 +0.57(+1.75%)
Dec 19, 2008 32.42 32.84 32.01 32.50 11,334,040 +0.54(+1.69%)
Dec 18, 2008 31.35 32.50 31.26 31.96 10,489,954 +0.87(+2.80%)
Dec 17, 2008 30.93 31.43 30.80 31.09 6,627,192 -0.22(-0.70%)
Dec 16, 2008 29.70 31.36 29.68 31.31 9,460,498 +1.61(+5.42%)
Dec 15, 2008 29.84 30.05 29.21 29.70 5,970,352 +0.09(+0.30%)
Dec 12, 2008 28.57 29.72 28.57 29.61 0 +0.33(+1.13%)
Dec 11, 2008 29.70 30.00 28.96 29.28 8,894,364 -0.30(-1.03%)
Dec 10, 2008 30.32 30.36 29.27 29.59 7,205,152 -0.40(-1.35%)
Dec 09, 2008 30.57 31.09 29.86 29.99 7,809,628 -0.70(-2.28%)
Dec 08, 2008 32.00 32.19 30.39 30.69 8,575,878 -0.81(-2.59%)
Dec 05, 2008 30.43 31.62 29.96 31.50 7,937,742 +0.62(+2.02%)
Dec 04, 2008 31.52 31.86 30.49 30.88 6,221,744 -0.94(-2.95%)
Dec 03, 2008 31.08 31.88 30.13 31.82 6,291,258 +0.50(+1.58%)
Dec 02, 2008 31.23 31.39 30.21 31.32 7,198,966 +0.61(+1.99%)
Dec 01, 2008 31.79 32.06 30.64 30.71 7,131,420 -1.82(-5.59%)
Nov 28, 2008 31.66 32.66 31.66 32.53 3,690,550 +0.79(+2.49%)
Nov 26, 2008 30.80 31.78 30.50 31.75 6,487,364 +0.38(+1.20%)
Nov 25, 2008 32.07 32.60 30.87 31.37 9,341,030 -0.57(-1.80%)
Nov 24, 2008 31.41 32.47 31.16 31.95 10,444,278 +0.62(+1.98%)
Nov 21, 2008 30.90 31.50 29.62 31.32 13,178,402 +1.07(+3.55%)
Nov 20, 2008 31.16 32.06 30.02 30.25 12,410,794 -1.25(-3.95%)
Nov 19, 2008 32.00 32.61 31.50 31.50 9,961,276 -0.53(-1.65%)
Nov 18, 2008 31.04 32.09 30.50 32.02 9,638,694 +0.98(+3.17%)
Nov 17, 2008 30.70 32.22 30.70 31.04 6,940,324 +0.01(+0.03%)
Nov 14, 2008 31.18 32.50 30.89 31.03 0 -0.82(-2.57%)
Nov 13, 2008 29.98 31.85 29.30 31.85 8,868,220 +2.10(+7.04%)
Nov 12, 2008 30.38 30.62 29.70 29.75 7,035,728 -1.20(-3.88%)
Nov 11, 2008 31.60 32.07 30.54 30.95 7,027,866 -0.82(-2.58%)
Nov 10, 2008 31.75 32.27 31.25 31.77 4,780,392 +0.26(+0.84%)
Nov 07, 2008 31.07 31.51 30.73 31.51 6,377,720 +0.71(+2.31%)
Nov 06, 2008 31.63 32.27 30.52 30.80 8,843,624 -1.05(-3.31%)
Nov 05, 2008 32.73 32.93 31.59 31.86 7,904,146 -1.22(-3.69%)
Nov 04, 2008 32.57 33.26 32.19 33.08 7,230,346 +1.31(+4.12%)
Nov 03, 2008 32.29 32.29 31.57 31.77 7,666,206 +0.39(+1.23%)
Oct 31, 2008 32.02 33.48 30.92 31.38 14,388,554 -0.74(-2.29%)
Oct 30, 2008 32.01 32.75 31.29 32.12 12,907,528 +2.12(+7.05%)
Oct 29, 2008 30.11 31.58 29.63 30.00 12,127,008 +0.04(+0.13%)
Oct 28, 2008 27.86 30.06 27.77 29.96 12,467,958 +2.57(+9.40%)
Oct 27, 2008 27.46 28.70 27.18 27.39 7,561,230 -0.58(-2.09%)
Oct 24, 2008 27.50 28.79 27.30 27.97 8,117,384 -1.18(-4.03%)
Oct 23, 2008 29.57 30.10 27.93 29.14 11,125,256 -0.27(-0.90%)
Oct 22, 2008 30.85 31.11 28.91 29.41 10,646,694 -2.03(-6.46%)
Oct 21, 2008 31.87 32.49 31.25 31.44 5,335,802 -0.86(-2.68%)
Oct 20, 2008 31.81 32.30 31.16 32.30 6,597,726 +1.21(+3.89%)
Oct 17, 2008 30.31 32.17 30.31 31.09 7,984,714 -0.21(-0.67%)
Oct 16, 2008 30.48 31.50 29.23 31.30 12,212,640 +1.02(+3.37%)
Oct 15, 2008 31.47 31.62 30.00 30.29 9,371,412 -1.71(-5.36%)
Oct 14, 2008 34.38 34.50 31.32 32.00 13,568,974 -1.56(-4.66%)
Oct 13, 2008 31.38 33.65 31.09 33.56 11,127,434 +3.19(+10.50%)
Oct 10, 2008 30.60 32.10 28.70 30.38 20,202,056 -1.39(-4.38%)
Oct 09, 2008 34.04 34.16 31.77 31.77 11,006,808 -2.16(-6.38%)
Oct 08, 2008 34.67 35.67 33.84 33.93 16,828,374 -1.90(-5.29%)
Oct 07, 2008 36.95 37.12 35.70 35.83 11,646,388 -0.49(-1.35%)
Oct 06, 2008 37.23 37.60 35.55 36.31 11,243,880 -1.44(-3.80%)
Oct 03, 2008 38.82 38.82 37.69 37.75 0 -0.63(-1.64%)
Oct 02, 2008 38.00 38.73 37.34 38.38 10,684,538 +0.22(+0.58%)
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.