Colgate-Palmolive (NY: CL )

76.38 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 21.68 22.45 21.45 22.16 0 +0.31(+1.42%)
Feb 26, 2009 21.77 22.09 21.63 21.85 12,130,821 +0.18(+0.82%)
Feb 25, 2009 21.84 21.97 21.55 21.67 8,839,076 -0.24(-1.11%)
Feb 24, 2009 21.64 22.01 21.48 21.91 8,954,751 +0.41(+1.92%)
Feb 23, 2009 21.91 22.12 21.48 21.50 9,147,102 -0.40(-1.82%)
Feb 20, 2009 22.13 22.36 21.81 21.90 12,541,764 -0.46(-2.04%)
Feb 19, 2009 22.56 22.73 22.26 22.36 6,561,389 -0.06(-0.28%)
Feb 18, 2009 22.65 22.74 22.28 22.42 6,824,010 -0.08(-0.34%)
Feb 17, 2009 22.98 23.00 22.31 22.50 8,501,478 -0.75(-3.22%)
Feb 13, 2009 23.28 23.62 23.14 23.24 6,808,322 -0.07(-0.28%)
Feb 12, 2009 23.08 23.31 22.71 23.31 5,946,737 +0.15(+0.65%)
Feb 11, 2009 23.20 23.30 22.93 23.16 5,760,745 +0.10(+0.41%)
Feb 10, 2009 23.54 23.81 22.90 23.06 9,277,680 -0.56(-2.35%)
Feb 09, 2009 24.09 24.30 23.42 23.62 10,105,527 -0.56(-2.30%)
Feb 06, 2009 23.78 24.27 23.72 24.18 7,215,786 +0.46(+1.92%)
Feb 05, 2009 23.49 23.85 23.17 23.72 11,113,769 +0.13(+0.56%)
Feb 04, 2009 24.33 24.62 23.46 23.59 12,210,139 -0.63(-2.59%)
Feb 03, 2009 23.80 24.39 23.67 24.21 9,797,205 +0.52(+2.21%)
Feb 02, 2009 23.76 24.01 23.35 23.69 8,906,103 -0.26(-1.08%)
Jan 30, 2009 24.13 24.29 23.82 23.95 0 -0.07(-0.28%)
Jan 29, 2009 23.75 24.67 23.72 24.01 13,992,962 +0.50(+2.15%)
Jan 28, 2009 23.06 23.69 22.90 23.51 10,895,427 +0.60(+2.62%)
Jan 27, 2009 22.82 23.16 22.81 22.91 8,328,679 +0.16(+0.71%)
Jan 26, 2009 22.71 22.95 22.52 22.75 6,673,276 +0.04(+0.16%)
Jan 23, 2009 22.79 22.88 22.31 22.71 10,338,384 -0.33(-1.42%)
Jan 22, 2009 23.03 23.19 22.58 23.04 10,594,337 -0.32(-1.36%)
Jan 21, 2009 23.20 23.41 22.81 23.35 9,297,626 +0.32(+1.39%)
Jan 20, 2009 23.37 23.68 23.01 23.03 11,350,403 -0.36(-1.54%)
Jan 16, 2009 23.46 23.52 22.99 23.39 11,708,124 +0.18(+0.76%)
Jan 15, 2009 23.10 23.29 22.71 23.22 8,968,524 +0.09(+0.38%)
Jan 14, 2009 23.61 23.66 22.90 23.13 9,516,186 -0.60(-2.53%)
Jan 13, 2009 24.17 24.33 23.56 23.73 10,818,934 -0.42(-1.74%)
Jan 12, 2009 24.00 24.25 23.86 24.15 8,506,334 +0.25(+1.06%)
Jan 09, 2009 24.07 24.29 23.84 23.90 9,423,965 -0.24(-0.98%)
Jan 08, 2009 24.22 24.38 23.86 24.13 9,828,664 -0.14(-0.58%)
Jan 07, 2009 24.25 24.47 24.15 24.27 8,581,096 -0.21(-0.87%)
Jan 06, 2009 25.04 25.32 24.42 24.48 12,467,281 -0.56(-2.25%)
Jan 05, 2009 25.44 25.49 24.87 25.05 9,724,153 -0.47(-1.86%)
Jan 02, 2009 25.21 25.67 24.93 25.52 0 +0.29(+1.14%)
Jan 01, 2009 25.05 25.36 24.93 25.24 0 +0.00(+0.00%)
Dec 31, 2008 25.05 25.36 24.93 25.24 10,099,845 +0.19(+0.76%)
Dec 30, 2008 25.03 25.28 24.82 25.04 7,964,188 +0.23(+0.94%)
Dec 29, 2008 25.03 25.10 24.43 24.81 8,214,826 -0.26(-1.04%)
Dec 26, 2008 24.98 25.17 24.74 25.07 7,474,148 +0.18(+0.71%)
Dec 24, 2008 24.43 24.94 24.30 24.90 4,504,723 +0.65(+2.69%)
Dec 23, 2008 24.43 24.66 24.10 24.25 10,700,643 -0.11(-0.44%)
Dec 22, 2008 24.15 24.41 23.84 24.35 9,410,736 +0.42(+1.75%)
Dec 19, 2008 23.87 24.18 23.57 23.93 15,391,461 +0.40(+1.69%)
Dec 18, 2008 23.09 23.93 23.02 23.53 14,245,205 +0.64(+2.80%)
Dec 17, 2008 22.77 23.14 22.68 22.89 8,999,630 -0.16(-0.70%)
Dec 16, 2008 21.87 23.09 21.85 23.06 12,847,218 +1.19(+5.42%)
Dec 15, 2008 21.97 22.13 21.51 21.87 8,107,651 +0.07(+0.30%)
Dec 12, 2008 21.03 21.89 21.03 21.80 0 +0.24(+1.13%)
Dec 11, 2008 21.87 22.09 21.33 21.56 12,078,417 -0.22(-1.03%)
Dec 10, 2008 22.32 22.36 21.55 21.79 9,784,491 -0.30(-1.35%)
Dec 09, 2008 22.51 22.89 21.98 22.08 10,605,361 -0.52(-2.28%)
Dec 08, 2008 23.56 23.70 22.38 22.60 11,645,917 -0.60(-2.59%)
Dec 05, 2008 22.41 23.28 22.07 23.20 10,779,338 +0.46(+2.02%)
Dec 04, 2008 23.21 23.46 22.45 22.74 8,449,038 -0.69(-2.95%)
Dec 03, 2008 22.88 23.47 22.19 23.43 8,543,437 +0.36(+1.58%)
Dec 02, 2008 23.00 23.12 22.25 23.07 9,776,091 +0.45(+1.99%)
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.