Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.58 21.84 21.40 21.55 7,581,361 +0.07(+0.32%)
Mar 30, 2009 21.55 21.59 21.15 21.48 7,752,541 -0.55(-2.49%)
Mar 26, 2009 21.77 22.05 21.49 22.02 11,291,011 +0.39(+1.79%)
Mar 25, 2009 21.56 21.82 21.37 21.64 8,682,749 +0.28(+1.30%)
Mar 24, 2009 21.47 21.75 21.35 21.36 8,332,302 -0.31(-1.42%)
Mar 23, 2009 21.31 21.67 21.27 21.67 7,834,168 +0.71(+3.38%)
Mar 20, 2009 20.96 21.39 20.95 20.96 10,293,466 -0.12(-0.57%)
Mar 19, 2009 21.19 21.27 20.86 21.08 9,107,106 -0.02(-0.07%)
Mar 18, 2009 21.43 21.45 20.97 21.09 10,623,007 -0.43(-1.99%)
Mar 17, 2009 20.92 21.56 20.90 21.52 7,392,251 +0.58(+2.77%)
Mar 16, 2009 21.24 21.38 20.89 20.94 9,441,720 -0.11(-0.52%)
Mar 13, 2009 20.78 21.11 20.55 21.05 0 +0.41(+1.96%)
Mar 12, 2009 20.54 20.68 20.21 20.64 12,911,395 +0.05(+0.23%)
Mar 11, 2009 20.49 20.82 20.41 20.60 7,622,526 +0.20(+0.97%)
Mar 10, 2009 20.38 20.42 20.06 20.40 12,401,952 +0.29(+1.44%)
Mar 09, 2009 20.26 20.39 19.91 20.11 11,791,094 -0.37(-1.78%)
Mar 06, 2009 20.54 20.94 20.02 20.48 0 +0.01(+0.04%)
Mar 05, 2009 21.02 21.19 20.30 20.47 10,808,999 -0.94(-4.39%)
Mar 04, 2009 21.14 21.71 20.87 21.41 9,847,913 +0.17(+0.79%)
Mar 02, 2009 21.73 21.75 21.20 21.24 11,807,620 -0.75(-3.39%)
Feb 27, 2009 21.51 22.28 21.29 21.98 0 +0.31(+1.42%)
Feb 26, 2009 21.60 21.92 21.46 21.68 12,226,513 +0.18(+0.82%)
Feb 25, 2009 21.67 21.79 21.38 21.50 8,908,801 -0.24(-1.11%)
Feb 24, 2009 21.47 21.84 21.31 21.74 9,025,389 +0.41(+1.92%)
Feb 23, 2009 21.74 21.95 21.32 21.33 9,219,257 -0.39(-1.82%)
Feb 20, 2009 21.96 22.19 21.64 21.73 12,640,697 -0.45(-2.04%)
Feb 19, 2009 22.39 22.55 22.09 22.18 6,613,147 -0.06(-0.28%)
Feb 18, 2009 22.47 22.56 22.10 22.24 6,877,839 -0.08(-0.34%)
Feb 17, 2009 22.80 22.82 22.14 22.32 8,568,540 -0.74(-3.22%)
Feb 13, 2009 23.10 23.44 22.96 23.06 6,862,028 -0.07(-0.28%)
Feb 12, 2009 22.90 23.13 22.54 23.13 5,993,647 +0.15(+0.65%)
Feb 11, 2009 23.02 23.11 22.75 22.98 5,806,187 +0.09(+0.41%)
Feb 10, 2009 23.35 23.62 22.72 22.88 9,350,865 -0.55(-2.35%)
Feb 09, 2009 23.90 24.11 23.24 23.43 10,185,243 -0.55(-2.30%)
Feb 06, 2009 23.60 24.08 23.53 23.99 7,272,706 +0.45(+1.92%)
Feb 05, 2009 23.30 23.66 22.99 23.53 11,201,438 +0.13(+0.56%)
Feb 04, 2009 24.14 24.43 23.28 23.40 12,306,456 -0.62(-2.59%)
Feb 03, 2009 23.61 24.20 23.49 24.02 9,874,488 +0.52(+2.21%)
Feb 02, 2009 23.57 23.82 23.16 23.50 8,976,357 -0.26(-1.08%)
Jan 30, 2009 23.94 24.10 23.63 23.76 0 -0.07(-0.28%)
Jan 29, 2009 23.56 24.48 23.54 23.83 14,103,342 +0.50(+2.15%)
Jan 28, 2009 22.88 23.50 22.72 23.33 10,981,373 +0.60(+2.62%)
Jan 27, 2009 22.64 22.98 22.63 22.73 8,394,378 +0.16(+0.71%)
Jan 26, 2009 22.53 22.77 22.35 22.57 6,725,917 +0.04(+0.16%)
Jan 23, 2009 22.61 22.70 22.14 22.53 10,419,936 -0.33(-1.42%)
Jan 22, 2009 22.85 23.01 22.41 22.86 10,677,908 -0.24(-1.04%)
Jan 21, 2009 22.95 23.15 22.56 23.10 9,400,609 +0.32(+1.39%)
Jan 20, 2009 23.11 23.42 22.76 22.78 11,476,123 -0.36(-1.54%)
Jan 16, 2009 23.20 23.26 22.74 23.14 11,837,806 +0.17(+0.76%)
Jan 15, 2009 22.85 23.03 22.46 22.96 9,067,862 +0.09(+0.38%)
Jan 14, 2009 23.35 23.40 22.65 22.88 9,621,589 -0.59(-2.53%)
Jan 13, 2009 23.91 24.06 23.30 23.47 10,938,767 -0.42(-1.74%)
Jan 12, 2009 23.74 23.98 23.60 23.89 8,600,552 +0.25(+1.06%)
Jan 09, 2009 23.81 24.03 23.58 23.63 9,528,347 -0.23(-0.98%)
Jan 08, 2009 23.95 24.11 23.60 23.87 9,937,528 -0.14(-0.58%)
Jan 07, 2009 23.98 24.20 23.88 24.01 8,676,142 -0.21(-0.87%)
Jan 06, 2009 24.77 25.04 24.15 24.22 12,605,372 -0.56(-2.25%)
Jan 05, 2009 25.16 25.21 24.60 24.77 9,831,860 -0.47(-1.86%)
Jan 02, 2009 24.93 25.39 24.65 25.24 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.