Colgate-Palmolive (NY: CL )

75.00 -0.53 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 33.46 33.56 33.26 33.48 5,966,800 +0.02(+0.06%)
May 30, 2007 33.29 33.46 33.19 33.46 6,016,924 +0.05(+0.13%)
May 29, 2007 33.23 33.50 33.17 33.41 3,113,000 +0.13(+0.39%)
May 25, 2007 33.36 33.50 33.26 33.28 3,763,600 +0.06(+0.20%)
May 24, 2007 33.49 33.51 33.19 33.22 4,787,400 -0.20(-0.58%)
May 23, 2007 33.48 33.56 33.12 33.41 5,803,730 -0.06(-0.18%)
May 22, 2007 33.48 33.53 33.32 33.48 3,123,200 -0.04(-0.12%)
May 21, 2007 33.66 33.66 33.27 33.52 5,068,000 -0.13(-0.40%)
May 18, 2007 33.74 33.75 33.50 33.65 3,574,622 -0.05(-0.16%)
May 17, 2007 33.76 33.89 33.50 33.70 3,993,000 -0.05(-0.16%)
May 16, 2007 33.23 33.76 33.16 33.76 4,972,850 +0.59(+1.78%)
May 15, 2007 33.20 33.44 33.13 33.17 4,764,400 +0.07(+0.20%)
May 14, 2007 33.48 33.51 33.06 33.10 6,198,066 -0.38(-1.12%)
May 11, 2007 33.66 33.71 33.33 33.48 3,814,058 -0.08(-0.24%)
May 10, 2007 33.90 33.93 33.56 33.56 4,552,200 -0.36(-1.06%)
May 09, 2007 33.70 34.00 33.52 33.92 3,296,400 +0.17(+0.50%)
May 08, 2007 33.71 33.92 33.58 33.75 4,620,000 +0.04(+0.12%)
May 07, 2007 34.08 34.10 33.68 33.71 6,238,400 -0.37(-1.07%)
May 04, 2007 33.75 34.09 33.62 34.08 5,560,496 +0.35(+1.02%)
May 03, 2007 34.02 34.06 33.56 33.73 5,995,920 -0.27(-0.79%)
May 02, 2007 34.12 34.38 33.87 34.00 4,721,900 -0.05(-0.15%)
May 01, 2007 33.92 34.05 33.60 34.05 4,810,626 +0.18(+0.53%)
Apr 30, 2007 33.75 33.89 33.60 33.87 6,271,552 +0.35(+1.04%)
Apr 27, 2007 33.20 33.62 33.16 33.52 5,057,018 +0.24(+0.72%)
Apr 26, 2007 33.59 33.69 33.26 33.28 7,773,050 -0.44(-1.30%)
Apr 25, 2007 34.30 34.49 33.54 33.72 6,581,080 -0.24(-0.71%)
Apr 24, 2007 33.95 34.07 33.41 33.96 5,384,600 +0.43(+1.28%)
Apr 23, 2007 33.70 33.70 33.45 33.53 2,272,200 -0.12(-0.34%)
Apr 20, 2007 33.37 33.65 33.28 33.65 3,754,174 +0.15(+0.43%)
Apr 19, 2007 33.80 33.80 33.25 33.50 4,226,648 +0.13(+0.39%)
Apr 18, 2007 33.50 33.76 33.23 33.37 3,096,296 +0.03(+0.10%)
Apr 17, 2007 33.05 33.38 32.99 33.34 3,682,200 +0.23(+0.71%)
Apr 16, 2007 33.19 33.25 32.98 33.10 4,508,420 -0.10(-0.32%)
Apr 13, 2007 33.15 33.30 33.09 33.20 3,616,800 +0.03(+0.11%)
Apr 12, 2007 32.88 33.17 32.76 33.17 3,005,072 +0.23(+0.68%)
Apr 11, 2007 32.90 32.95 32.70 32.95 3,862,800 -0.04(-0.12%)
Apr 10, 2007 33.33 33.45 32.88 32.98 4,631,150 -0.37(-1.11%)
Apr 09, 2007 33.33 33.38 33.20 33.35 3,335,400 +0.04(+0.12%)
Apr 05, 2007 33.12 33.34 33.02 33.31 2,376,568 +0.22(+0.68%)
Apr 04, 2007 33.11 33.15 33.01 33.09 2,780,302 +0.08(+0.24%)
Apr 03, 2007 33.23 33.28 32.96 33.01 3,891,200 -0.02(-0.06%)
Apr 02, 2007 33.35 33.51 32.98 33.03 4,609,200 -0.37(-1.09%)
Mar 30, 2007 33.46 33.69 33.13 33.40 3,509,400 -0.02(-0.07%)
Mar 29, 2007 33.52 33.54 33.28 33.42 3,706,600 -0.02(-0.06%)
Mar 28, 2007 33.17 33.49 33.04 33.44 3,885,800 +0.20(+0.62%)
Mar 27, 2007 33.36 33.40 33.13 33.23 2,728,000 -0.23(-0.70%)
Mar 26, 2007 33.59 33.59 33.13 33.47 2,748,200 -0.09(-0.27%)
Mar 23, 2007 33.50 33.59 33.38 33.56 2,764,400 +0.04(+0.10%)
Mar 22, 2007 33.84 33.84 32.98 33.52 3,364,000 +0.12(+0.36%)
Mar 21, 2007 32.97 33.44 32.76 33.41 3,109,180 +0.50(+1.52%)
Mar 20, 2007 32.65 32.95 32.62 32.91 3,341,200 +0.22(+0.66%)
Mar 19, 2007 32.56 32.91 32.53 32.69 3,244,600 +0.14(+0.43%)
Mar 16, 2007 32.71 32.73 32.42 32.55 4,823,000 -0.08(-0.25%)
Mar 15, 2007 32.66 32.81 32.51 32.63 4,366,800 -0.03(-0.11%)
Mar 14, 2007 33.00 33.08 32.44 32.66 6,446,392 -0.27(-0.82%)
Mar 13, 2007 33.30 33.27 32.88 32.94 4,286,600 -0.36(-1.10%)
Mar 12, 2007 33.28 33.40 33.16 33.30 2,715,000 -0.02(-0.05%)
Mar 09, 2007 33.12 33.38 33.05 33.31 3,331,200 +0.20(+0.60%)
Mar 08, 2007 32.90 33.15 32.85 33.12 3,590,200 +0.18(+0.55%)
Mar 07, 2007 33.31 33.31 32.94 32.94 5,254,200 -0.36(-1.08%)
Mar 06, 2007 33.41 33.50 33.15 33.30 4,574,600 -0.00(-0.02%)
Mar 05, 2007 33.20 33.53 33.12 33.30 4,863,800 -0.03(-0.08%)
Mar 02, 2007 33.44 33.53 33.26 33.33 4,891,200 -0.14(-0.42%)
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.