Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 28.17 28.57 27.98 28.02 5,309,038 -0.42(-1.46%)
Feb 28, 2008 28.38 28.60 28.32 28.43 6,098,278 -0.10(-0.34%)
Feb 27, 2008 28.23 28.61 28.23 28.53 7,341,858 +0.18(+0.65%)
Feb 26, 2008 28.22 28.46 28.05 28.34 7,075,929 -0.06(-0.19%)
Feb 25, 2008 28.12 28.41 28.03 28.40 5,229,919 +0.35(+1.25%)
Feb 22, 2008 27.74 28.13 27.70 28.05 5,641,188 +0.37(+1.34%)
Feb 21, 2008 28.03 28.07 27.66 27.68 5,625,191 -0.31(-1.12%)
Feb 20, 2008 27.40 27.99 27.38 27.99 7,469,107 +0.40(+1.47%)
Feb 19, 2008 27.99 28.05 27.45 27.59 7,450,446 -0.15(-0.53%)
Feb 18, 2008 28.01 28.13 27.66 27.73 0 +0.00(+0.00%)
Feb 15, 2008 28.01 28.13 27.66 27.73 7,060,348 -0.33(-1.17%)
Feb 14, 2008 28.49 28.53 28.03 28.06 5,879,846 -0.33(-1.17%)
Feb 13, 2008 28.41 28.41 28.09 28.39 7,217,991 +0.14(+0.51%)
Feb 12, 2008 27.95 28.25 27.75 28.25 6,329,008 +0.41(+1.47%)
Feb 11, 2008 27.41 27.84 27.37 27.84 5,651,340 +0.47(+1.74%)
Feb 08, 2008 27.75 27.82 27.33 27.36 5,829,160 -0.48(-1.72%)
Feb 07, 2008 27.31 27.91 27.31 27.84 9,156,431 +0.43(+1.56%)
Feb 06, 2008 27.75 27.93 27.36 27.42 7,025,882 -0.15(-0.55%)
Feb 05, 2008 27.62 27.70 27.20 27.57 10,734,199 +0.07(+0.25%)
Feb 04, 2008 27.78 27.94 27.43 27.50 7,300,326 -0.27(-0.98%)
Feb 01, 2008 28.30 28.32 27.67 27.77 10,965,632 -0.40(-1.41%)
Jan 31, 2008 27.57 28.43 27.29 28.17 16,131,319 +1.10(+4.08%)
Jan 30, 2008 27.35 27.61 26.89 27.06 8,101,200 -0.20(-0.73%)
Jan 29, 2008 27.50 27.61 27.16 27.26 6,505,255 -0.16(-0.59%)
Jan 28, 2008 26.92 27.50 26.92 27.42 7,759,270 +0.27(+0.99%)
Jan 25, 2008 27.66 27.79 27.05 27.15 10,185,162 -0.26(-0.95%)
Jan 24, 2008 27.80 27.93 27.37 27.42 10,382,765 -0.34(-1.22%)
Jan 23, 2008 26.96 27.81 26.88 27.75 14,023,902 +0.16(+0.57%)
Jan 22, 2008 26.93 28.18 26.51 27.60 16,969,104 -0.75(-2.66%)
Jan 21, 2008 28.59 28.67 27.86 28.35 0 +0.00(+0.00%)
Jan 18, 2008 28.59 28.67 27.86 28.35 18,061,196 -0.11(-0.38%)
Jan 17, 2008 29.01 29.19 28.40 28.46 11,414,359 -0.52(-1.80%)
Jan 16, 2008 28.80 29.43 28.80 28.98 9,500,412 +0.03(+0.09%)
Jan 15, 2008 28.92 29.47 28.84 28.95 10,870,671 -0.27(-0.92%)
Jan 14, 2008 29.43 29.49 29.21 29.22 6,473,679 -0.01(-0.05%)
Jan 11, 2008 29.57 29.62 29.15 29.24 11,986,535 -0.55(-1.84%)
Jan 10, 2008 29.65 30.06 29.65 29.79 7,295,578 -0.03(-0.10%)
Jan 09, 2008 29.40 30.18 29.40 29.82 10,454,584 +0.37(+1.25%)
Jan 08, 2008 29.46 30.04 29.18 29.45 11,697,982 +0.00(+0.01%)
Jan 07, 2008 29.16 29.50 29.16 29.44 8,259,517 +0.44(+1.51%)
Jan 04, 2008 28.49 29.18 28.49 29.01 9,106,691 +0.33(+1.14%)
Jan 03, 2008 28.51 28.91 28.48 28.68 4,448,282 +0.20(+0.71%)
Jan 02, 2008 28.72 28.85 28.30 28.48 5,638,070 -0.23(-0.80%)
Jan 01, 2008 28.88 29.14 28.70 28.70 0 +0.00(+0.00%)
Dec 31, 2007 28.88 29.14 28.70 28.70 3,225,210 -0.29(-0.99%)
Dec 28, 2007 28.79 29.12 28.79 28.99 2,494,211 +0.08(+0.29%)
Dec 27, 2007 28.96 29.18 28.84 28.91 2,915,323 -0.18(-0.61%)
Dec 26, 2007 28.72 29.15 28.72 29.08 2,386,083 +0.20(+0.68%)
Dec 24, 2007 29.09 29.20 28.82 28.89 2,146,760 -0.10(-0.34%)
Dec 21, 2007 28.89 29.24 28.84 28.99 7,532,620 +0.13(+0.46%)
Dec 20, 2007 28.70 28.91 28.70 28.86 4,404,346 +0.15(+0.53%)
Dec 19, 2007 28.79 28.79 28.53 28.70 7,640,653 +0.06(+0.21%)
Dec 18, 2007 29.26 29.26 28.62 28.65 9,050,432 -0.46(-1.59%)
Dec 17, 2007 29.62 29.79 29.07 29.11 8,601,727 -0.58(-1.96%)
Dec 14, 2007 29.58 29.92 29.49 29.69 6,960,916 +0.09(+0.31%)
Dec 13, 2007 29.30 29.73 29.28 29.60 5,423,305 +0.22(+0.74%)
Dec 12, 2007 29.55 29.57 29.08 29.38 7,521,982 +0.28(+0.95%)
Dec 11, 2007 29.02 29.31 28.88 29.11 7,977,352 +0.07(+0.24%)
Dec 10, 2007 29.41 29.50 29.04 29.04 6,252,762 -0.35(-1.19%)
Dec 07, 2007 29.36 29.55 29.34 29.39 5,752,964 +0.12(+0.42%)
Dec 06, 2007 29.16 29.35 29.08 29.26 6,411,742 +0.10(+0.33%)
Dec 05, 2007 29.39 29.45 29.09 29.17 8,458,041 +0.07(+0.23%)
Dec 04, 2007 29.36 29.50 28.97 29.10 13,176,994 -0.37(-1.26%)
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.