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 (%)
Jun 29, 2007 23.32 23.47 23.00 23.14 6,455,657 -0.18(-0.78%)
Jun 28, 2007 22.96 23.36 22.89 23.32 7,765,797 +0.33(+1.43%)
Jun 27, 2007 23.07 23.16 22.98 22.99 8,170,678 -0.07(-0.33%)
Jun 26, 2007 23.38 23.39 23.04 23.07 11,122,084 -0.27(-1.16%)
Jun 25, 2007 23.32 23.57 23.30 23.34 6,777,275 +0.05(+0.21%)
Jun 22, 2007 23.65 23.56 23.21 23.29 12,491,890 -0.36(-1.52%)
Jun 21, 2007 23.69 23.76 23.48 23.65 8,240,292 -0.04(-0.18%)
Jun 20, 2007 23.79 23.92 23.69 23.69 10,659,967 +0.24(+1.03%)
Jun 19, 2007 23.61 23.61 23.39 23.45 5,356,189 -0.24(-0.99%)
Jun 18, 2007 23.80 23.83 23.59 23.68 4,513,942 -0.09(-0.38%)
Jun 15, 2007 23.89 23.98 23.68 23.77 8,691,826 -0.08(-0.33%)
Jun 14, 2007 24.00 24.05 23.79 23.85 6,847,290 -0.22(-0.90%)
Jun 13, 2007 24.14 24.19 23.81 24.07 13,747,834 -0.01(-0.04%)
Jun 12, 2007 23.90 24.11 23.85 24.08 7,935,905 +0.10(+0.40%)
Jun 11, 2007 23.73 24.01 23.68 23.98 5,812,211 +0.19(+0.79%)
Jun 08, 2007 23.63 23.82 23.52 23.79 6,260,043 +0.17(+0.73%)
Jun 07, 2007 23.64 23.72 23.55 23.62 7,018,949 -0.07(-0.30%)
Jun 06, 2007 23.76 23.92 23.65 23.69 6,114,080 -0.17(-0.73%)
Jun 05, 2007 24.08 24.10 23.85 23.87 6,508,561 -0.13(-0.55%)
Jun 04, 2007 23.94 24.04 23.86 24.00 4,276,305 -0.05(-0.21%)
Jun 01, 2007 23.89 24.06 23.84 24.05 5,255,613 +0.16(+0.67%)
May 31, 2007 23.88 23.95 23.73 23.89 8,361,934 +0.01(+0.06%)
May 30, 2007 23.75 23.88 23.68 23.88 8,432,179 +0.03(+0.13%)
May 29, 2007 23.71 23.90 23.67 23.84 4,362,590 +0.09(+0.39%)
May 25, 2007 23.80 23.90 23.73 23.75 5,274,347 +0.05(+0.20%)
May 24, 2007 23.90 23.91 23.69 23.70 6,709,111 -0.14(-0.58%)
May 23, 2007 23.89 23.95 23.64 23.84 8,133,406 -0.04(-0.18%)
May 22, 2007 23.89 23.93 23.78 23.89 4,376,884 -0.03(-0.12%)
May 21, 2007 24.02 24.02 23.74 23.92 7,102,347 -0.10(-0.40%)
May 18, 2007 24.08 24.08 23.90 24.01 5,009,511 -0.04(-0.16%)
May 17, 2007 24.09 24.18 23.90 24.05 5,595,831 -0.04(-0.16%)
May 16, 2007 23.71 24.09 23.67 24.09 6,969,002 +0.42(+1.78%)
May 15, 2007 23.69 23.86 23.64 23.67 6,676,878 +0.05(+0.20%)
May 14, 2007 23.89 23.91 23.59 23.62 8,686,033 -0.27(-1.12%)
May 11, 2007 24.02 24.05 23.78 23.89 5,345,059 -0.06(-0.24%)
May 10, 2007 24.19 24.21 23.95 23.95 6,379,499 -0.26(-1.06%)
May 09, 2007 24.05 24.26 23.92 24.20 4,619,608 +0.12(+0.50%)
May 08, 2007 24.05 24.21 23.96 24.08 6,474,515 +0.03(+0.12%)
May 07, 2007 24.31 24.33 24.03 24.05 8,742,557 -0.26(-1.07%)
May 04, 2007 24.08 24.33 23.99 24.31 7,792,535 +0.25(+1.02%)
May 03, 2007 24.27 24.30 23.95 24.07 8,402,743 -0.19(-0.79%)
May 02, 2007 24.35 24.53 24.17 24.26 6,617,318 -0.04(-0.15%)
May 01, 2007 24.21 24.30 23.98 24.30 6,741,660 +0.13(+0.53%)
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%)
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.