Skip to main content

Colgate-Palmolive (NY: CL )

89.93 -0.02 (-0.02%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.07 21.33 20.90 21.04 7,762,559 +0.07(+0.32%)
Mar 30, 2009 21.05 21.09 20.66 20.98 7,937,831 -0.54(-2.49%)
Mar 26, 2009 21.26 21.53 20.99 21.51 11,560,872 +0.38(+1.79%)
Mar 25, 2009 21.05 21.31 20.87 21.13 8,890,272 +0.27(+1.30%)
Mar 24, 2009 20.97 21.25 20.85 20.86 8,531,449 -0.30(-1.42%)
Mar 23, 2009 20.81 21.16 20.77 21.16 8,021,408 +0.69(+3.38%)
Mar 20, 2009 20.47 20.89 20.46 20.47 10,539,485 -0.12(-0.57%)
Mar 19, 2009 20.69 20.78 20.38 20.59 9,324,770 -0.02(-0.07%)
Mar 18, 2009 20.93 20.95 20.48 20.60 10,876,902 -0.42(-1.99%)
Mar 17, 2009 20.43 21.05 20.42 21.02 7,568,929 +0.57(+2.77%)
Mar 16, 2009 20.74 20.88 20.40 20.45 9,667,381 -0.11(-0.52%)
Mar 13, 2009 20.29 20.62 20.07 20.56 0 +0.40(+1.96%)
Mar 12, 2009 20.06 20.20 19.74 20.16 13,219,984 +0.05(+0.23%)
Mar 11, 2009 20.02 20.34 19.93 20.12 7,804,708 +0.19(+0.97%)
Mar 10, 2009 19.91 19.94 19.59 19.92 12,698,365 +0.28(+1.44%)
Mar 09, 2009 19.79 19.91 19.45 19.64 12,072,908 -0.36(-1.78%)
Mar 06, 2009 20.06 20.45 19.55 20.00 0 +0.01(+0.04%)
Mar 05, 2009 20.53 20.69 19.82 19.99 11,067,340 -0.92(-4.39%)
Mar 04, 2009 20.65 21.20 20.38 20.91 10,083,284 +0.16(+0.79%)
Mar 02, 2009 21.23 21.24 20.71 20.74 12,089,828 -0.73(-3.39%)
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%)
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.