Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 22.25 22.25 21.42 21.72 16,209,036 -0.26(-1.19%)
Apr 29, 2009 21.84 22.11 21.70 21.98 10,117,222 +0.27(+1.24%)
Apr 28, 2009 21.81 21.98 21.59 21.72 6,494,122 -0.14(-0.66%)
Apr 27, 2009 21.75 22.17 21.65 21.86 8,358,661 +0.08(+0.35%)
Apr 24, 2009 21.83 21.93 21.51 21.78 7,325,736 +0.07(+0.32%)
Apr 23, 2009 21.75 21.90 21.49 21.71 8,841,830 -0.10(-0.44%)
Apr 22, 2009 22.11 22.17 21.77 21.81 10,787,529 -0.45(-2.00%)
Apr 21, 2009 22.15 22.58 22.13 22.25 7,963,164 -0.01(-0.07%)
Apr 20, 2009 22.31 22.51 22.18 22.27 8,279,623 -0.13(-0.56%)
Apr 17, 2009 21.89 22.58 21.69 22.39 13,099,801 +0.59(+2.70%)
Apr 16, 2009 21.50 21.91 21.41 21.80 12,150,710 +0.44(+2.05%)
Apr 15, 2009 21.04 21.37 21.04 21.37 10,179,337 +0.27(+1.29%)
Apr 14, 2009 21.52 21.52 21.05 21.09 10,146,248 -0.44(-2.05%)
Apr 13, 2009 22.01 22.01 21.45 21.54 9,650,124 -0.48(-2.19%)
Apr 09, 2009 22.40 22.56 21.68 22.02 11,244,907 -0.30(-1.35%)
Apr 08, 2009 22.24 22.43 22.00 22.32 9,450,894 +0.11(+0.48%)
Apr 07, 2009 22.26 22.39 22.07 22.21 7,033,568 -0.29(-1.28%)
Apr 06, 2009 22.17 22.54 22.10 22.50 7,339,246 +0.25(+1.11%)
Apr 03, 2009 22.62 22.65 22.02 22.25 10,728,384 -0.29(-1.29%)
Apr 02, 2009 21.78 22.77 21.78 22.54 15,511,208 +0.89(+4.13%)
Apr 01, 2009 21.40 21.75 20.99 21.65 14,615,131 -0.07(-0.31%)
Mar 31, 2009 21.75 22.01 21.57 21.72 7,522,025 +0.07(+0.32%)
Mar 30, 2009 21.72 21.76 21.32 21.65 7,691,865 -0.55(-2.49%)
Mar 26, 2009 21.94 22.22 21.66 22.20 11,202,641 +0.39(+1.79%)
Mar 25, 2009 21.73 22.00 21.54 21.81 8,614,793 +0.28(+1.30%)
Mar 24, 2009 21.64 21.93 21.52 21.53 8,267,089 -0.31(-1.42%)
Mar 23, 2009 21.48 21.84 21.44 21.84 7,772,853 +0.71(+3.38%)
Mar 20, 2009 21.12 21.56 21.12 21.12 10,212,903 -0.12(-0.57%)
Mar 19, 2009 21.36 21.44 21.03 21.24 9,035,829 -0.02(-0.07%)
Mar 18, 2009 21.60 21.62 21.13 21.26 10,539,865 -0.43(-1.99%)
Mar 17, 2009 21.08 21.73 21.07 21.69 7,334,395 +0.59(+2.77%)
Mar 16, 2009 21.41 21.55 21.06 21.10 9,367,823 -0.11(-0.52%)
Mar 13, 2009 20.94 21.28 20.71 21.22 0 +0.41(+1.96%)
Mar 12, 2009 20.70 20.85 20.37 20.81 12,810,344 +0.05(+0.23%)
Mar 11, 2009 20.66 20.99 20.57 20.76 7,562,868 +0.20(+0.97%)
Mar 10, 2009 20.54 20.58 20.22 20.56 12,304,888 +0.29(+1.44%)
Mar 09, 2009 20.42 20.55 20.07 20.27 11,698,811 -0.37(-1.78%)
Mar 06, 2009 20.70 21.10 20.18 20.64 0 +0.01(+0.04%)
Mar 05, 2009 21.19 21.36 20.46 20.63 10,724,402 -0.95(-4.39%)
Mar 04, 2009 21.31 21.88 21.03 21.58 9,770,838 +0.17(+0.79%)
Mar 02, 2009 21.90 21.92 21.37 21.41 11,715,207 -0.75(-3.39%)
Feb 27, 2009 21.68 22.45 21.45 22.16 0 +0.31(+1.42%)
Feb 26, 2009 21.77 22.09 21.63 21.85 12,130,821 +0.18(+0.82%)
Feb 25, 2009 21.84 21.97 21.55 21.67 8,839,076 -0.24(-1.11%)
Feb 24, 2009 21.64 22.01 21.48 21.91 8,954,751 +0.41(+1.92%)
Feb 23, 2009 21.91 22.12 21.48 21.50 9,147,102 -0.40(-1.82%)
Feb 20, 2009 22.13 22.36 21.81 21.90 12,541,764 -0.46(-2.04%)
Feb 19, 2009 22.56 22.73 22.26 22.36 6,561,389 -0.06(-0.28%)
Feb 18, 2009 22.65 22.74 22.28 22.42 6,824,010 -0.08(-0.34%)
Feb 17, 2009 22.98 23.00 22.31 22.50 8,501,478 -0.75(-3.22%)
Feb 13, 2009 23.28 23.62 23.14 23.24 6,808,322 -0.07(-0.28%)
Feb 12, 2009 23.08 23.31 22.71 23.31 5,946,737 +0.15(+0.65%)
Feb 11, 2009 23.20 23.30 22.93 23.16 5,760,745 +0.10(+0.41%)
Feb 10, 2009 23.54 23.81 22.90 23.06 9,277,680 -0.56(-2.35%)
Feb 09, 2009 24.09 24.30 23.42 23.62 10,105,527 -0.56(-2.30%)
Feb 06, 2009 23.78 24.27 23.72 24.18 7,215,786 +0.46(+1.92%)
Feb 05, 2009 23.49 23.85 23.17 23.72 11,113,769 +0.13(+0.56%)
Feb 04, 2009 24.33 24.62 23.46 23.59 12,210,139 -0.63(-2.59%)
Feb 03, 2009 23.80 24.39 23.67 24.21 9,797,205 +0.52(+2.21%)
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.