Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.47 28.73 28.30 28.30 3,271,338 -0.28(-0.99%)
Dec 28, 2007 28.38 28.71 28.38 28.58 2,529,885 +0.08(+0.29%)
Dec 27, 2007 28.55 28.77 28.44 28.50 2,957,019 -0.17(-0.61%)
Dec 26, 2007 28.31 28.74 28.31 28.67 2,420,210 +0.19(+0.68%)
Dec 24, 2007 28.68 28.79 28.42 28.48 2,177,464 -0.10(-0.34%)
Dec 21, 2007 28.48 28.83 28.43 28.58 7,640,355 +0.13(+0.46%)
Dec 20, 2007 28.30 28.50 28.30 28.45 4,467,339 +0.15(+0.53%)
Dec 19, 2007 28.38 28.39 28.13 28.30 7,749,933 +0.06(+0.21%)
Dec 18, 2007 28.85 28.85 28.21 28.24 9,179,876 -0.46(-1.59%)
Dec 17, 2007 29.20 29.37 28.66 28.70 8,724,753 -0.57(-1.96%)
Dec 14, 2007 29.16 29.50 29.08 29.27 7,060,474 +0.09(+0.31%)
Dec 13, 2007 28.88 29.31 28.87 29.18 5,500,871 +0.21(+0.74%)
Dec 12, 2007 29.13 29.16 28.67 28.97 7,629,564 +0.27(+0.95%)
Dec 11, 2007 28.61 28.89 28.48 28.70 8,091,448 +0.07(+0.24%)
Dec 10, 2007 28.99 29.08 28.63 28.63 6,342,192 -0.34(-1.19%)
Dec 07, 2007 28.95 29.14 28.93 28.97 5,835,245 +0.12(+0.42%)
Dec 06, 2007 28.75 28.93 28.67 28.85 6,503,445 +0.09(+0.33%)
Dec 05, 2007 28.97 29.04 28.68 28.76 8,579,012 +0.07(+0.23%)
Dec 04, 2007 28.94 29.09 28.56 28.69 13,365,458 -0.37(-1.26%)
Dec 03, 2007 29.04 29.25 28.80 29.06 8,151,836 -0.01(-0.04%)
Nov 30, 2007 29.40 29.40 28.80 29.07 16,928,500 -0.03(-0.09%)
Nov 29, 2007 29.04 29.11 28.68 29.09 6,957,257 +0.15(+0.51%)
Nov 28, 2007 28.64 29.04 27.66 28.95 10,539,433 +0.21(+0.75%)
Nov 27, 2007 28.57 28.79 28.40 28.73 8,878,036 +0.34(+1.19%)
Nov 26, 2007 28.68 28.94 28.39 28.39 7,593,526 -0.28(-0.99%)
Nov 23, 2007 28.46 28.77 28.46 28.68 3,735,927 +0.35(+1.24%)
Nov 21, 2007 28.42 29.01 28.29 28.32 11,050,889 -0.30(-1.07%)
Nov 20, 2007 28.12 28.82 28.12 28.63 13,193,891 +0.50(+1.78%)
Nov 19, 2007 28.63 28.63 28.06 28.13 11,122,432 -0.48(-1.66%)
Nov 16, 2007 28.43 28.70 28.28 28.60 9,744,979 +0.33(+1.16%)
Nov 15, 2007 28.30 28.55 28.17 28.28 6,568,117 -0.09(-0.32%)
Nov 14, 2007 28.31 28.68 27.97 28.37 11,209,070 +0.24(+0.84%)
Nov 13, 2007 28.05 28.17 27.57 28.13 7,596,986 +0.26(+0.94%)
Nov 12, 2007 27.77 28.16 27.65 27.87 9,517,977 +0.10(+0.35%)
Nov 09, 2007 27.38 27.99 27.24 27.77 9,480,974 +0.18(+0.64%)
Nov 08, 2007 27.61 27.61 27.03 27.60 9,722,867 +0.25(+0.93%)
Nov 07, 2007 27.39 27.58 27.03 27.34 9,181,970 -0.07(-0.26%)
Nov 06, 2007 27.38 27.54 27.24 27.41 6,545,924 +0.05(+0.20%)
Nov 05, 2007 27.14 27.48 26.89 27.36 7,475,005 +0.24(+0.87%)
Nov 02, 2007 27.53 27.63 26.81 27.12 8,653,979 +0.07(+0.27%)
Nov 01, 2007 27.45 27.58 27.01 27.05 8,217,864 -0.64(-2.29%)
Oct 31, 2007 27.36 27.69 27.13 27.69 9,047,366 +0.37(+1.34%)
Oct 30, 2007 26.86 27.73 26.61 27.32 16,692,256 +0.36(+1.35%)
Oct 29, 2007 26.87 27.12 26.72 26.96 7,077,673 +0.11(+0.42%)
Oct 26, 2007 26.96 27.02 26.60 26.84 5,168,861 +0.09(+0.35%)
Oct 25, 2007 26.80 26.82 26.57 26.75 7,319,270 -0.01(-0.05%)
Oct 24, 2007 26.38 26.79 26.36 26.76 8,886,761 +0.19(+0.71%)
Oct 23, 2007 26.51 26.65 26.32 26.58 5,498,061 +0.15(+0.58%)
Oct 22, 2007 25.88 26.46 25.87 26.42 5,052,332 +0.34(+1.32%)
Oct 19, 2007 26.34 26.57 26.08 26.08 7,187,590 -0.37(-1.40%)
Oct 18, 2007 26.40 26.50 26.25 26.45 4,622,305 +0.00(+0.01%)
Oct 17, 2007 26.63 26.71 26.38 26.44 6,693,927 -0.16(-0.60%)
Oct 16, 2007 26.73 26.77 26.44 26.60 6,171,889 -0.13(-0.50%)
Oct 15, 2007 27.03 27.05 26.62 26.74 6,879,326 -0.25(-0.91%)
Oct 12, 2007 26.68 27.04 26.55 26.99 7,396,515 +0.27(+1.01%)
Oct 11, 2007 26.52 26.75 26.42 26.72 12,990,059 +0.30(+1.14%)
Oct 10, 2007 26.45 26.54 26.14 26.42 10,823,121 -0.03(-0.12%)
Oct 09, 2007 26.24 26.50 26.14 26.45 7,416,240 +0.31(+1.19%)
Oct 08, 2007 26.20 26.28 26.11 26.14 5,433,048 -0.05(-0.18%)
Oct 05, 2007 26.06 26.25 25.93 26.18 6,565,277 +0.15(+0.57%)
Oct 04, 2007 25.91 26.32 25.91 26.03 5,746,821 +0.12(+0.48%)
Oct 03, 2007 26.12 26.19 25.84 25.91 5,074,371 -0.34(-1.29%)
Oct 02, 2007 26.07 26.28 25.91 26.25 5,473,268 +0.27(+1.05%)
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.