Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 26.73 26.93 25.56 25.66 34,452,944 -1.84(-6.70%)
Apr 29, 2008 27.59 27.98 27.51 27.51 8,208,990 -0.09(-0.33%)
Apr 28, 2008 27.57 27.77 27.53 27.60 8,503,924 -0.03(-0.09%)
Apr 25, 2008 27.95 27.95 27.53 27.62 7,137,830 -0.11(-0.41%)
Apr 24, 2008 27.72 28.01 27.53 27.74 7,628,418 -0.01(-0.04%)
Apr 23, 2008 27.94 27.94 27.57 27.75 6,194,506 -0.04(-0.13%)
Apr 22, 2008 28.05 28.06 27.59 27.78 5,999,556 -0.33(-1.19%)
Apr 21, 2008 28.09 28.20 28.04 28.12 7,042,965 +0.02(+0.06%)
Apr 18, 2008 28.62 28.62 28.02 28.10 9,234,887 -0.11(-0.37%)
Apr 17, 2008 28.43 28.55 28.18 28.21 5,972,118 -0.21(-0.75%)
Apr 16, 2008 28.61 28.61 28.33 28.42 8,262,307 -0.01(-0.03%)
Apr 15, 2008 28.54 28.54 28.21 28.43 5,152,472 -0.04(-0.14%)
Apr 14, 2008 28.31 28.54 28.29 28.47 4,499,796 +0.15(+0.54%)
Apr 11, 2008 28.31 28.67 28.26 28.31 5,224,307 -0.26(-0.93%)
Apr 10, 2008 28.49 28.77 28.45 28.58 7,005,700 +0.03(+0.11%)
Apr 09, 2008 28.50 28.66 28.35 28.55 5,092,101 +0.09(+0.31%)
Apr 08, 2008 28.32 28.52 28.26 28.46 4,653,958 +0.02(+0.06%)
Apr 07, 2008 28.79 28.79 28.23 28.44 7,119,794 -0.20(-0.68%)
Apr 04, 2008 28.27 28.82 28.23 28.64 7,395,807 +0.36(+1.27%)
Apr 03, 2008 28.28 28.36 28.16 28.28 5,387,522 +0.05(+0.18%)
Apr 02, 2008 28.43 28.59 28.21 28.23 8,886,003 -0.23(-0.80%)
Apr 01, 2008 28.42 28.48 28.18 28.46 7,861,713 +0.17(+0.62%)
Mar 31, 2008 28.29 28.38 27.97 28.28 7,143,359 -0.08(-0.27%)
Mar 28, 2008 28.40 28.50 28.28 28.36 4,914,691 +0.15(+0.54%)
Mar 27, 2008 28.27 28.34 28.03 28.21 6,285,928 +0.05(+0.18%)
Mar 26, 2008 28.34 28.39 28.06 28.15 5,869,901 -0.19(-0.68%)
Mar 25, 2008 28.24 28.47 27.99 28.35 6,394,007 +0.17(+0.61%)
Mar 24, 2008 28.19 28.28 28.00 28.18 5,767,047 +0.04(+0.15%)
Mar 21, 2008 28.09 28.19 27.90 28.13 7,813,875 +0.00(+0.00%)
Mar 20, 2008 28.09 28.19 27.90 28.13 7,813,875 +0.08(+0.28%)
Mar 19, 2008 28.35 28.43 28.05 28.05 6,863,367 -0.12(-0.43%)
Mar 18, 2008 27.97 28.18 27.74 28.17 7,448,915 +0.34(+1.24%)
Mar 17, 2008 27.09 27.97 27.09 27.83 9,643,966 +0.14(+0.50%)
Mar 14, 2008 28.21 28.21 27.38 27.69 10,509,212 -0.30(-1.09%)
Mar 13, 2008 27.42 28.12 27.42 27.99 7,334,179 +0.25(+0.90%)
Mar 12, 2008 27.85 27.99 27.70 27.74 4,902,134 +0.00(+0.01%)
Mar 11, 2008 27.62 27.74 27.30 27.74 7,048,075 +0.45(+1.64%)
Mar 10, 2008 27.16 27.58 27.16 27.29 7,732,936 +0.11(+0.40%)
Mar 07, 2008 27.39 27.51 27.07 27.19 7,572,504 -0.29(-1.07%)
Mar 06, 2008 27.74 27.81 27.45 27.48 8,557,478 -0.34(-1.21%)
Mar 05, 2008 28.12 28.12 27.55 27.82 6,387,200 -0.11(-0.40%)
Mar 04, 2008 27.59 27.98 27.59 27.93 8,219,919 +0.04(+0.13%)
Mar 03, 2008 27.64 27.90 27.58 27.89 4,513,562 +0.27(+0.99%)
Feb 29, 2008 27.78 28.17 27.59 27.62 5,384,971 -0.41(-1.46%)
Feb 28, 2008 27.98 28.19 27.92 28.03 6,185,498 -0.09(-0.34%)
Feb 27, 2008 27.83 28.21 27.83 28.13 7,446,865 +0.18(+0.65%)
Feb 26, 2008 27.82 28.06 27.65 27.94 7,177,133 -0.05(-0.19%)
Feb 25, 2008 27.72 28.01 27.63 28.00 5,304,720 +0.34(+1.25%)
Feb 22, 2008 27.34 27.73 27.31 27.65 5,721,871 +0.37(+1.34%)
Feb 21, 2008 27.64 27.67 27.27 27.29 5,705,645 -0.31(-1.12%)
Feb 20, 2008 27.01 27.60 26.99 27.60 7,575,934 +0.40(+1.47%)
Feb 19, 2008 27.60 27.65 27.06 27.20 7,557,005 -0.15(-0.53%)
Feb 18, 2008 27.61 27.73 27.27 27.34 0 +0.00(+0.00%)
Feb 15, 2008 27.61 27.73 27.27 27.34 7,161,328 -0.32(-1.17%)
Feb 14, 2008 28.09 28.13 27.63 27.66 5,963,942 -0.33(-1.17%)
Feb 13, 2008 28.01 28.01 27.69 27.99 7,321,226 +0.14(+0.51%)
Feb 12, 2008 27.56 27.85 27.36 27.85 6,419,528 +0.40(+1.47%)
Feb 11, 2008 27.03 27.45 26.98 27.45 5,732,168 +0.47(+1.74%)
Feb 08, 2008 27.36 27.42 26.95 26.98 5,912,532 -0.47(-1.72%)
Feb 07, 2008 26.92 27.51 26.92 27.45 9,287,391 +0.42(+1.56%)
Feb 06, 2008 27.36 27.54 26.97 27.03 7,126,370 -0.15(-0.55%)
Feb 05, 2008 27.23 27.30 26.82 27.18 10,887,724 +0.07(+0.25%)
Feb 04, 2008 27.38 27.55 27.04 27.11 7,404,738 -0.27(-0.98%)
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.