Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 27.11 27.32 25.92 26.03 33,967,128 -1.87(-6.70%)
Apr 29, 2008 27.98 28.38 27.90 27.90 8,093,237 -0.09(-0.33%)
Apr 28, 2008 27.97 28.17 27.93 27.99 8,384,012 -0.03(-0.09%)
Apr 25, 2008 28.35 28.35 27.93 28.02 7,037,181 -0.11(-0.41%)
Apr 24, 2008 28.12 28.41 27.93 28.13 7,520,852 -0.01(-0.04%)
Apr 23, 2008 28.34 28.34 27.97 28.14 6,107,159 -0.04(-0.13%)
Apr 22, 2008 28.45 28.46 27.98 28.18 5,914,958 -0.34(-1.19%)
Apr 21, 2008 28.49 28.60 28.44 28.52 6,943,654 +0.02(+0.06%)
Apr 18, 2008 29.03 29.03 28.42 28.50 9,104,668 -0.11(-0.37%)
Apr 17, 2008 28.84 28.96 28.59 28.61 5,887,907 -0.22(-0.75%)
Apr 16, 2008 29.02 29.02 28.74 28.83 8,145,802 -0.01(-0.03%)
Apr 15, 2008 28.95 28.95 28.61 28.83 5,079,819 -0.04(-0.14%)
Apr 14, 2008 28.72 28.94 28.70 28.87 4,436,345 +0.15(+0.54%)
Apr 11, 2008 28.72 29.08 28.67 28.72 5,150,640 -0.27(-0.93%)
Apr 10, 2008 28.90 29.18 28.86 28.99 6,906,915 +0.03(+0.11%)
Apr 09, 2008 28.90 29.07 28.76 28.95 5,020,298 +0.09(+0.31%)
Apr 08, 2008 28.72 28.93 28.66 28.87 4,588,334 +0.02(+0.06%)
Apr 07, 2008 29.20 29.20 28.64 28.85 7,019,399 -0.20(-0.68%)
Apr 04, 2008 28.67 29.23 28.63 29.05 7,291,521 +0.36(+1.27%)
Apr 03, 2008 28.68 28.77 28.56 28.68 5,311,553 +0.05(+0.18%)
Apr 02, 2008 28.84 29.00 28.61 28.63 8,760,703 -0.23(-0.80%)
Apr 01, 2008 28.83 28.89 28.59 28.86 7,750,856 +0.18(+0.62%)
Mar 31, 2008 28.70 28.78 28.37 28.69 7,042,632 -0.08(-0.27%)
Mar 28, 2008 28.81 28.90 28.68 28.76 4,845,390 +0.15(+0.54%)
Mar 27, 2008 28.67 28.74 28.44 28.61 6,197,291 +0.05(+0.18%)
Mar 26, 2008 28.74 28.79 28.46 28.56 5,787,131 -0.20(-0.68%)
Mar 25, 2008 28.65 28.88 28.39 28.75 6,303,847 +0.17(+0.61%)
Mar 24, 2008 28.59 28.69 28.40 28.58 5,685,727 +0.04(+0.15%)
Mar 21, 2008 28.49 28.59 28.30 28.53 7,703,694 +0.00(+0.00%)
Mar 20, 2008 28.49 28.59 28.30 28.53 7,703,694 +0.08(+0.28%)
Mar 19, 2008 28.76 28.84 28.45 28.45 6,766,589 -0.12(-0.43%)
Mar 18, 2008 28.37 28.58 28.13 28.58 7,343,879 +0.35(+1.24%)
Mar 17, 2008 27.48 28.37 27.48 28.23 9,507,978 +0.14(+0.50%)
Mar 14, 2008 28.61 28.61 27.78 28.09 10,361,024 -0.31(-1.09%)
Mar 13, 2008 27.81 28.52 27.81 28.39 7,230,762 +0.25(+0.90%)
Mar 12, 2008 28.24 28.39 28.10 28.14 4,833,010 +0.00(+0.01%)
Mar 11, 2008 28.01 28.14 27.69 28.14 6,948,692 +0.45(+1.64%)
Mar 10, 2008 27.54 27.98 27.54 27.68 7,623,896 +0.11(+0.40%)
Mar 07, 2008 27.78 27.90 27.45 27.57 7,465,726 -0.30(-1.07%)
Mar 06, 2008 28.13 28.20 27.85 27.87 8,436,810 -0.34(-1.21%)
Mar 05, 2008 28.52 28.52 27.94 28.21 6,297,136 -0.11(-0.40%)
Mar 04, 2008 27.98 28.38 27.98 28.33 8,104,011 +0.04(+0.13%)
Mar 03, 2008 28.04 28.30 27.98 28.29 4,449,917 +0.28(+0.99%)
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%)
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.