Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 21.00 21.76 20.79 21.47 0 +0.30(+1.42%)
Feb 26, 2009 21.09 21.41 20.96 21.17 12,518,733 +0.17(+0.82%)
Feb 25, 2009 21.17 21.29 20.88 21.00 9,121,726 -0.24(-1.11%)
Feb 24, 2009 20.96 21.33 20.81 21.24 9,241,101 +0.40(+1.92%)
Feb 23, 2009 21.23 21.44 20.82 20.84 9,439,602 -0.39(-1.82%)
Feb 20, 2009 21.45 21.67 21.14 21.22 12,942,816 -0.44(-2.04%)
Feb 19, 2009 21.86 22.03 21.57 21.66 6,771,205 -0.06(-0.28%)
Feb 18, 2009 21.95 22.03 21.59 21.72 7,042,223 -0.07(-0.34%)
Feb 17, 2009 22.26 22.29 21.62 21.80 8,773,332 -0.72(-3.22%)
Feb 13, 2009 22.56 22.89 22.43 22.52 7,026,034 -0.06(-0.28%)
Feb 12, 2009 22.37 22.59 22.01 22.59 6,136,898 +0.15(+0.65%)
Feb 11, 2009 22.48 22.57 22.22 22.44 5,944,958 +0.09(+0.42%)
Feb 10, 2009 22.81 23.07 22.19 22.35 9,574,356 -0.54(-2.35%)
Feb 09, 2009 23.34 23.54 22.70 22.89 10,428,675 -0.54(-2.30%)
Feb 06, 2009 23.04 23.52 22.98 23.43 7,446,527 +0.44(+1.92%)
Feb 05, 2009 22.76 23.11 22.45 22.98 11,469,158 +0.13(+0.56%)
Feb 04, 2009 23.58 23.86 22.74 22.86 12,600,586 -0.61(-2.59%)
Feb 03, 2009 23.06 23.64 22.94 23.46 10,110,493 +0.51(+2.21%)
Feb 02, 2009 23.02 23.26 22.62 22.96 9,190,896 -0.25(-1.08%)
Jan 30, 2009 23.38 23.53 23.08 23.21 0 -0.06(-0.28%)
Jan 29, 2009 23.01 23.90 22.99 23.27 14,440,419 +0.49(+2.15%)
Jan 28, 2009 22.35 22.96 22.19 22.78 11,243,833 +0.58(+2.62%)
Jan 27, 2009 22.11 22.44 22.10 22.20 8,595,008 +0.16(+0.71%)
Jan 26, 2009 22.01 22.23 21.82 22.04 6,886,670 +0.04(+0.16%)
Jan 23, 2009 22.08 22.17 21.62 22.01 10,668,978 -0.32(-1.42%)
Jan 22, 2009 22.32 22.47 21.89 22.32 10,933,116 -0.31(-1.36%)
Jan 21, 2009 22.48 22.68 22.11 22.63 9,594,940 +0.31(+1.39%)
Jan 20, 2009 22.64 22.94 22.30 22.32 11,713,359 -0.35(-1.54%)
Jan 16, 2009 22.73 22.79 22.28 22.67 12,082,519 +0.17(+0.76%)
Jan 15, 2009 22.38 22.57 22.00 22.50 9,255,314 +0.09(+0.38%)
Jan 14, 2009 22.88 22.92 22.19 22.41 9,820,488 -0.58(-2.53%)
Jan 13, 2009 23.42 23.57 22.83 22.99 11,164,895 -0.41(-1.74%)
Jan 12, 2009 23.26 23.50 23.12 23.40 8,778,344 +0.25(+1.06%)
Jan 09, 2009 23.33 23.54 23.10 23.16 9,725,319 -0.23(-0.98%)
Jan 08, 2009 23.47 23.62 23.12 23.38 10,142,958 -0.14(-0.58%)
Jan 07, 2009 23.49 23.71 23.40 23.52 8,855,497 -0.21(-0.87%)
Jan 06, 2009 24.27 24.53 23.66 23.73 12,865,952 -0.55(-2.25%)
Jan 05, 2009 24.65 24.70 24.10 24.27 10,035,106 -0.46(-1.86%)
Jan 02, 2009 24.43 24.87 24.15 24.73 0 +0.28(+1.14%)
Jan 01, 2009 24.28 24.58 24.16 24.45 0 +0.00(+0.00%)
Dec 31, 2008 24.28 24.58 24.16 24.45 10,422,812 +0.19(+0.76%)
Dec 30, 2008 24.25 24.50 24.05 24.27 8,218,861 +0.22(+0.93%)
Dec 29, 2008 24.25 24.33 23.67 24.04 8,477,514 -0.25(-1.04%)
Dec 26, 2008 24.20 24.39 23.97 24.30 7,713,151 +0.17(+0.71%)
Dec 24, 2008 23.67 24.17 23.55 24.13 4,648,772 +0.63(+2.69%)
Dec 23, 2008 23.67 23.89 23.35 23.49 11,042,821 -0.10(-0.44%)
Dec 22, 2008 23.40 23.65 23.11 23.60 9,711,666 +0.41(+1.75%)
Dec 19, 2008 23.13 23.43 22.84 23.19 15,883,639 +0.39(+1.69%)
Dec 18, 2008 22.37 23.19 22.31 22.81 14,700,728 +0.62(+2.80%)
Dec 17, 2008 22.07 22.42 21.97 22.18 9,287,414 -0.16(-0.70%)
Dec 16, 2008 21.20 22.37 21.18 22.34 13,258,038 +1.15(+5.42%)
Dec 15, 2008 21.29 21.44 20.84 21.19 8,366,912 +0.06(+0.30%)
Dec 12, 2008 20.38 21.21 20.38 21.13 0 +0.24(+1.13%)
Dec 11, 2008 21.19 21.40 20.66 20.89 12,464,652 -0.22(-1.03%)
Dec 10, 2008 21.63 21.67 20.88 21.11 10,097,373 -0.29(-1.35%)
Dec 09, 2008 21.81 22.18 21.30 21.40 10,944,492 -0.50(-2.28%)
Dec 08, 2008 22.83 22.97 21.69 21.90 12,018,323 -0.58(-2.59%)
Dec 05, 2008 21.72 22.56 21.38 22.48 11,124,032 +0.45(+2.02%)
Dec 04, 2008 22.49 22.73 21.76 22.03 8,719,215 -0.67(-2.95%)
Dec 03, 2008 22.18 22.74 21.50 22.71 8,816,633 +0.35(+1.58%)
Dec 02, 2008 22.28 22.40 21.56 22.35 10,088,704 +0.44(+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.