Colgate-Palmolive (NY: CL )

79.62 +0.74 (+0.94%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 35.73 35.95 35.05 35.37 7,424,028 -0.50(-1.39%)
Jun 29, 2009 35.88 36.24 35.74 35.87 5,767,094 -0.01(-0.03%)
Jun 26, 2009 35.62 36.09 35.56 35.88 5,538,420 +0.16(+0.45%)
Jun 25, 2009 35.45 35.87 35.25 35.72 6,864,552 +0.62(+1.78%)
Jun 24, 2009 35.37 35.43 34.91 35.09 5,642,024 -0.09(-0.24%)
Jun 23, 2009 35.30 35.40 34.94 35.18 4,324,354 -0.09(-0.27%)
Jun 22, 2009 34.99 35.58 34.98 35.27 4,858,746 -0.01(-0.03%)
Jun 19, 2009 35.70 35.84 35.10 35.28 8,596,330 -0.12(-0.34%)
Jun 18, 2009 34.85 35.54 34.72 35.41 5,113,994 +0.65(+1.86%)
Jun 17, 2009 34.27 34.99 34.25 34.76 5,595,048 +0.46(+1.34%)
Jun 16, 2009 35.15 35.15 34.16 34.30 9,194,372 -0.68(-1.94%)
Jun 15, 2009 35.41 35.41 34.88 34.98 5,655,876 -0.71(-1.99%)
Jun 12, 2009 34.98 36.00 34.90 35.69 6,137,176 +0.56(+1.59%)
Jun 11, 2009 35.17 35.59 35.09 35.13 5,168,268 -0.05(-0.14%)
Jun 10, 2009 35.08 35.40 34.98 35.18 8,693,308 +0.09(+0.27%)
Jun 09, 2009 35.45 35.45 34.98 35.09 6,110,940 -0.35(-1.00%)
Jun 08, 2009 35.15 35.66 34.97 35.44 6,432,448 -0.01(-0.03%)
Jun 05, 2009 35.63 35.85 35.25 35.45 7,664,592 -0.21(-0.59%)
Jun 04, 2009 35.34 35.66 35.08 35.66 10,542,728 +0.24(+0.68%)
Jun 03, 2009 34.91 35.45 34.77 35.42 13,098,028 +0.30(+0.85%)
Jun 02, 2009 34.56 35.26 34.54 35.12 15,511,282 +0.41(+1.18%)
Jun 01, 2009 33.15 34.78 33.15 34.71 14,844,748 +1.73(+5.26%)
May 29, 2009 32.02 32.98 31.96 32.98 9,748,686 +0.99(+3.10%)
May 28, 2009 31.84 32.05 31.45 31.98 7,614,824 +0.23(+0.74%)
May 27, 2009 32.33 32.38 31.65 31.75 6,959,678 -0.63(-1.95%)
May 26, 2009 31.91 32.46 31.78 32.38 7,396,846 +0.33(+1.01%)
May 22, 2009 31.95 32.32 31.80 32.05 6,332,834 +0.11(+0.33%)
May 21, 2009 31.60 31.96 31.38 31.95 7,062,696 +0.00(+0.00%)
May 20, 2009 31.88 32.17 31.63 31.95 9,370,646 -0.15(-0.48%)
May 19, 2009 32.11 32.25 31.95 32.10 6,902,370 -0.14(-0.42%)
May 18, 2009 32.02 32.24 31.79 32.24 6,383,104 +0.50(+1.56%)
May 15, 2009 31.71 32.01 31.59 31.75 6,349,780 +0.03(+0.08%)
May 14, 2009 32.12 32.20 31.57 31.72 8,056,434 -0.35(-1.09%)
May 13, 2009 31.52 32.20 31.25 32.07 12,716,606 +0.34(+1.07%)
May 12, 2009 31.17 31.80 31.00 31.73 9,082,826 +0.64(+2.04%)
May 11, 2009 30.61 31.20 30.51 31.09 7,235,832 +0.18(+0.60%)
May 08, 2009 31.17 31.23 30.55 30.91 6,750,318 -0.02(-0.08%)
May 07, 2009 30.85 31.07 30.61 30.93 9,419,268 +0.26(+0.85%)
May 06, 2009 31.07 31.15 30.43 30.68 8,936,390 -0.11(-0.34%)
May 05, 2009 31.29 31.29 30.51 30.78 8,345,792 -0.36(-1.14%)
May 04, 2009 30.93 31.15 30.84 31.14 8,247,288 +0.44(+1.42%)
May 01, 2009 29.56 30.99 29.41 30.70 14,062,962 +1.20(+4.07%)
Apr 30, 2009 30.22 30.22 29.09 29.50 11,936,090 -0.36(-1.19%)
Apr 29, 2009 29.66 30.03 29.46 29.86 7,450,170 +0.37(+1.24%)
Apr 28, 2009 29.62 29.84 29.32 29.49 4,782,174 -0.20(-0.66%)
Apr 27, 2009 29.54 30.10 29.39 29.68 6,155,192 +0.11(+0.35%)
Apr 24, 2009 29.64 29.79 29.20 29.58 5,394,562 +0.09(+0.32%)
Apr 23, 2009 29.53 29.73 29.18 29.48 6,510,990 -0.13(-0.44%)
Apr 22, 2009 30.03 30.11 29.57 29.61 7,943,774 -0.61(-2.00%)
Apr 21, 2009 30.08 30.66 30.05 30.22 5,863,954 -0.02(-0.07%)
Apr 20, 2009 30.30 30.57 30.11 30.24 6,096,990 -0.17(-0.56%)
Apr 17, 2009 29.72 30.66 29.46 30.41 9,646,496 +0.80(+2.70%)
Apr 16, 2009 29.20 29.76 29.08 29.61 8,947,600 +0.59(+2.05%)
Apr 15, 2009 28.57 29.02 28.57 29.02 7,495,910 +0.37(+1.29%)
Apr 14, 2009 29.23 29.23 28.59 28.64 7,471,544 -0.60(-2.05%)
Apr 13, 2009 29.89 29.89 29.12 29.25 7,106,206 -0.65(-2.19%)
Apr 09, 2009 30.42 30.64 29.43 29.90 8,280,580 -0.41(-1.35%)
Apr 08, 2009 30.20 30.46 29.88 30.31 6,959,496 +0.14(+0.48%)
Apr 07, 2009 30.23 30.40 29.97 30.16 5,179,414 -0.39(-1.28%)
Apr 06, 2009 30.11 30.61 30.01 30.55 5,404,510 +0.34(+1.11%)
Apr 03, 2009 30.71 30.75 29.90 30.22 7,900,220 -0.39(-1.29%)
Apr 02, 2009 29.57 30.93 29.57 30.61 11,422,220 +1.21(+4.13%)
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.