Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.48 24.18 23.44 24.18 13,294,436 +0.73(+3.10%)
May 28, 2009 23.35 23.50 23.06 23.45 10,384,455 +0.17(+0.74%)
May 27, 2009 23.70 23.74 23.21 23.28 9,491,022 -0.46(-1.95%)
May 26, 2009 23.40 23.80 23.30 23.74 10,087,195 +0.24(+1.01%)
May 22, 2009 23.43 23.70 23.32 23.51 8,636,185 +0.08(+0.33%)
May 21, 2009 23.17 23.44 23.01 23.43 9,631,509 +0.00(+0.00%)
May 20, 2009 23.38 23.59 23.19 23.43 12,778,897 -0.11(-0.48%)
May 19, 2009 23.55 23.65 23.43 23.54 9,412,870 -0.10(-0.42%)
May 18, 2009 23.48 23.64 23.31 23.64 8,704,739 +0.36(+1.56%)
May 15, 2009 23.26 23.47 23.17 23.28 8,659,295 +0.02(+0.08%)
May 14, 2009 23.56 23.62 23.15 23.26 10,986,686 -0.26(-1.09%)
May 13, 2009 23.12 23.62 22.92 23.52 17,341,836 +0.25(+1.07%)
May 12, 2009 22.86 23.32 22.73 23.27 12,386,392 +0.47(+2.04%)
May 11, 2009 22.45 22.88 22.37 22.80 9,867,618 +0.14(+0.60%)
May 08, 2009 22.86 22.90 22.41 22.67 9,205,515 -0.02(-0.08%)
May 07, 2009 22.62 22.79 22.45 22.68 12,845,204 +0.19(+0.85%)
May 06, 2009 22.78 22.84 22.31 22.49 12,186,695 -0.08(-0.34%)
May 05, 2009 22.94 22.94 22.37 22.57 11,381,288 -0.26(-1.14%)
May 04, 2009 22.68 22.84 22.62 22.83 11,246,956 +0.32(+1.42%)
May 01, 2009 21.68 22.72 21.57 22.51 19,177,882 +0.88(+4.07%)
Apr 30, 2009 22.16 22.16 21.33 21.63 16,277,433 -0.26(-1.19%)
Apr 29, 2009 21.75 22.02 21.61 21.89 10,159,914 +0.27(+1.24%)
Apr 28, 2009 21.72 21.89 21.50 21.62 6,521,525 -0.14(-0.66%)
Apr 27, 2009 21.66 22.07 21.56 21.77 8,393,932 +0.08(+0.35%)
Apr 24, 2009 21.74 21.84 21.42 21.69 7,356,649 +0.07(+0.32%)
Apr 23, 2009 21.65 21.80 21.40 21.62 8,879,139 -0.10(-0.44%)
Apr 22, 2009 22.02 22.08 21.68 21.72 10,833,049 -0.36(-1.64%)
Apr 21, 2009 21.98 22.40 21.96 22.08 8,025,980 -0.01(-0.07%)
Apr 20, 2009 22.14 22.33 22.00 22.09 8,344,935 -0.12(-0.56%)
Apr 17, 2009 21.71 22.40 21.52 22.22 13,203,136 +0.58(+2.70%)
Apr 16, 2009 21.33 21.74 21.25 21.63 12,246,559 +0.43(+2.05%)
Apr 15, 2009 20.88 21.21 20.88 21.20 10,259,634 +0.27(+1.29%)
Apr 14, 2009 21.35 21.36 20.88 20.93 10,226,284 -0.44(-2.05%)
Apr 13, 2009 21.84 21.84 21.28 21.37 9,726,247 -0.48(-2.19%)
Apr 09, 2009 22.23 22.39 21.51 21.85 11,333,610 -0.30(-1.35%)
Apr 08, 2009 22.06 22.25 21.83 22.15 9,525,445 +0.11(+0.48%)
Apr 07, 2009 22.09 22.21 21.90 22.04 7,089,051 -0.28(-1.28%)
Apr 06, 2009 22.00 22.36 21.93 22.32 7,397,140 +0.24(+1.11%)
Apr 03, 2009 22.44 22.47 21.85 22.08 10,813,012 -0.29(-1.29%)
Apr 02, 2009 21.61 22.59 21.61 22.37 15,633,565 +0.89(+4.13%)
Apr 01, 2009 21.24 21.58 20.82 21.48 14,730,419 -0.07(-0.30%)
Mar 31, 2009 21.58 21.84 21.40 21.55 7,581,361 +0.07(+0.32%)
Mar 30, 2009 21.55 21.59 21.15 21.48 7,752,541 -0.55(-2.49%)
Mar 26, 2009 21.77 22.05 21.49 22.02 11,291,011 +0.39(+1.79%)
Mar 25, 2009 21.56 21.82 21.37 21.64 8,682,749 +0.28(+1.30%)
Mar 24, 2009 21.47 21.75 21.35 21.36 8,332,302 -0.31(-1.42%)
Mar 23, 2009 21.31 21.67 21.27 21.67 7,834,168 +0.71(+3.38%)
Mar 20, 2009 20.96 21.39 20.95 20.96 10,293,466 -0.12(-0.57%)
Mar 19, 2009 21.19 21.27 20.86 21.08 9,107,106 -0.02(-0.07%)
Mar 18, 2009 21.43 21.45 20.97 21.09 10,623,007 -0.43(-1.99%)
Mar 17, 2009 20.92 21.56 20.90 21.52 7,392,251 +0.58(+2.77%)
Mar 16, 2009 21.24 21.38 20.89 20.94 9,441,720 -0.11(-0.52%)
Mar 13, 2009 20.78 21.11 20.55 21.05 0 +0.41(+1.96%)
Mar 12, 2009 20.54 20.68 20.21 20.64 12,911,395 +0.05(+0.23%)
Mar 11, 2009 20.49 20.82 20.41 20.60 7,622,526 +0.20(+0.97%)
Mar 10, 2009 20.38 20.42 20.06 20.40 12,401,952 +0.29(+1.44%)
Mar 09, 2009 20.26 20.39 19.91 20.11 11,791,094 -0.37(-1.78%)
Mar 06, 2009 20.54 20.94 20.02 20.48 0 +0.01(+0.04%)
Mar 05, 2009 21.02 21.19 20.30 20.47 10,808,999 -0.94(-4.39%)
Mar 04, 2009 21.14 21.71 20.87 21.41 9,847,913 +0.17(+0.79%)
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.