Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.08 24.18 23.98 24.17 8,789,017 +0.25(+1.04%)
Apr 27, 2007 23.69 23.99 23.66 23.92 7,086,956 +0.17(+0.72%)
Apr 26, 2007 23.97 24.04 23.73 23.75 10,893,231 -0.31(-1.30%)
Apr 25, 2007 24.48 24.61 23.93 24.06 9,222,793 -0.17(-0.71%)
Apr 24, 2007 24.23 24.31 23.84 24.23 7,546,033 +0.31(+1.28%)
Apr 23, 2007 24.05 24.05 23.87 23.93 3,184,284 -0.08(-0.34%)
Apr 20, 2007 23.81 24.01 23.75 24.01 5,261,137 +0.10(+0.43%)
Apr 19, 2007 24.11 24.11 23.73 23.90 5,923,267 +0.09(+0.39%)
Apr 18, 2007 23.90 24.09 23.71 23.81 4,339,180 +0.02(+0.10%)
Apr 17, 2007 23.59 23.82 23.54 23.79 5,160,272 +0.17(+0.71%)
Apr 16, 2007 23.68 23.73 23.54 23.62 6,318,145 -0.07(-0.32%)
Apr 13, 2007 23.65 23.76 23.61 23.69 5,068,620 +0.02(+0.11%)
Apr 12, 2007 23.46 23.67 23.37 23.67 4,211,338 +0.16(+0.68%)
Apr 11, 2007 23.48 23.51 23.34 23.51 5,413,367 -0.03(-0.12%)
Apr 10, 2007 23.78 23.87 23.46 23.54 6,490,141 -0.26(-1.11%)
Apr 09, 2007 23.78 23.82 23.69 23.80 4,674,263 +0.03(+0.12%)
Apr 05, 2007 23.63 23.79 23.57 23.77 3,330,546 +0.16(+0.68%)
Apr 04, 2007 23.63 23.65 23.55 23.61 3,896,343 +0.06(+0.24%)
Apr 03, 2007 23.71 23.75 23.52 23.55 5,453,167 -0.01(-0.06%)
Apr 02, 2007 23.80 23.91 23.54 23.57 6,459,380 -0.26(-1.09%)
Mar 30, 2007 23.88 24.04 23.64 23.83 4,918,109 -0.02(-0.07%)
Mar 29, 2007 23.92 23.93 23.75 23.85 5,194,467 -0.01(-0.06%)
Mar 28, 2007 23.67 23.90 23.58 23.86 5,445,599 +0.15(+0.62%)
Mar 27, 2007 23.80 23.83 23.64 23.72 3,823,047 -0.17(-0.70%)
Mar 26, 2007 23.97 23.97 23.64 23.88 3,851,355 -0.06(-0.27%)
Mar 23, 2007 23.90 23.97 23.82 23.95 3,874,058 +0.02(+0.10%)
Mar 22, 2007 24.15 24.15 23.53 23.92 4,714,344 +0.09(+0.36%)
Mar 21, 2007 23.52 23.86 23.38 23.84 4,357,236 +0.36(+1.52%)
Mar 20, 2007 23.30 23.52 23.28 23.48 4,682,391 +0.15(+0.66%)
Mar 19, 2007 23.23 23.48 23.21 23.33 4,547,015 +0.10(+0.43%)
Mar 16, 2007 23.34 23.36 23.14 23.23 6,759,001 -0.06(-0.25%)
Mar 15, 2007 23.31 23.41 23.20 23.28 6,119,678 -0.03(-0.11%)
Mar 14, 2007 23.55 23.60 23.14 23.31 9,034,039 -0.19(-0.82%)
Mar 13, 2007 23.76 23.74 23.47 23.50 6,007,285 -0.26(-1.10%)
Mar 12, 2007 23.75 23.83 23.67 23.76 3,804,828 -0.01(-0.05%)
Mar 09, 2007 23.63 23.82 23.58 23.77 4,668,377 +0.14(+0.60%)
Mar 08, 2007 23.48 23.65 23.44 23.63 5,031,343 +0.13(+0.55%)
Mar 07, 2007 23.77 23.77 23.50 23.50 7,363,289 -0.26(-1.08%)
Mar 06, 2007 23.84 23.90 23.65 23.76 6,410,891 -0.00(-0.02%)
Mar 05, 2007 23.69 23.93 23.64 23.76 6,816,179 -0.02(-0.07%)
Mar 02, 2007 23.86 23.93 23.73 23.78 6,854,577 -0.10(-0.42%)
Mar 01, 2007 23.68 23.99 23.50 23.88 6,799,768 -0.17(-0.71%)
Feb 28, 2007 24.01 24.34 23.92 24.05 8,314,847 +0.02(+0.10%)
Feb 27, 2007 24.40 24.62 23.82 24.03 12,167,323 -0.40(-1.65%)
Feb 26, 2007 24.45 24.53 24.28 24.43 3,968,423 +0.05(+0.21%)
Feb 23, 2007 24.33 24.42 24.17 24.38 3,686,549 -0.01(-0.04%)
Feb 22, 2007 24.33 24.41 24.24 24.39 4,200,867 -0.05(-0.20%)
Feb 21, 2007 24.46 24.52 24.43 24.44 3,503,245 -0.14(-0.57%)
Feb 20, 2007 24.42 24.61 24.28 24.58 4,451,159 +0.05(+0.19%)
Feb 16, 2007 24.50 24.57 24.31 24.53 5,936,093 +0.30(+1.25%)
Feb 15, 2007 24.29 24.31 24.11 24.23 4,293,360 +0.00(+0.01%)
Feb 14, 2007 24.09 24.25 24.03 24.23 4,856,402 +0.12(+0.50%)
Feb 13, 2007 23.84 24.13 23.84 24.10 5,184,511 +0.23(+0.97%)
Feb 12, 2007 23.97 24.01 23.86 23.87 4,268,869 -0.00(-0.01%)
Feb 09, 2007 23.97 24.05 23.79 23.88 4,925,676 -0.04(-0.16%)
Feb 08, 2007 23.96 24.04 23.82 23.92 4,391,739 +0.01(+0.04%)
Feb 07, 2007 23.96 24.05 23.86 23.90 4,578,687 +0.00(+0.02%)
Feb 06, 2007 23.99 24.16 23.84 23.90 7,179,704 -0.18(-0.74%)
Feb 05, 2007 24.09 24.11 23.89 24.08 5,077,589 -0.09(-0.37%)
Feb 02, 2007 24.23 24.30 24.08 24.17 6,643,245 -0.13(-0.54%)
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.