Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 24.42 25.09 24.34 24.65 11,516,590 +0.32(+1.30%)
Jun 27, 2008 24.67 24.83 24.26 24.34 9,566,099 -0.36(-1.44%)
Jun 26, 2008 24.62 25.00 24.50 24.69 12,325,705 -0.17(-0.67%)
Jun 25, 2008 24.46 25.02 24.36 24.86 10,168,601 +0.44(+1.81%)
Jun 24, 2008 24.48 24.56 24.34 24.42 13,075,704 -0.14(-0.58%)
Jun 23, 2008 24.90 24.90 24.51 24.56 12,913,558 -0.27(-1.11%)
Jun 20, 2008 25.51 25.51 24.67 24.84 15,145,354 -0.70(-2.72%)
Jun 19, 2008 25.52 25.75 25.41 25.53 9,716,069 -0.05(-0.21%)
Jun 18, 2008 25.70 26.01 25.53 25.58 6,901,681 -0.24(-0.94%)
Jun 17, 2008 26.07 26.10 25.80 25.83 6,553,591 -0.16(-0.62%)
Jun 16, 2008 26.03 26.05 25.69 25.99 5,987,968 -0.16(-0.63%)
Jun 13, 2008 26.20 26.25 25.76 26.15 6,879,475 -0.02(-0.07%)
Jun 12, 2008 26.33 26.55 26.07 26.17 6,487,865 -0.16(-0.61%)
Jun 11, 2008 26.40 26.60 26.24 26.33 7,148,688 -0.19(-0.71%)
Jun 10, 2008 26.45 26.76 25.79 26.52 9,432,533 +0.51(+1.96%)
Jun 09, 2008 26.04 26.06 25.78 26.01 7,101,155 +0.07(+0.29%)
Jun 06, 2008 26.61 26.61 25.91 25.93 10,461,970 -0.84(-3.13%)
Jun 05, 2008 26.66 26.82 26.37 26.77 12,155,647 +0.20(+0.74%)
Jun 04, 2008 26.14 26.61 25.97 26.58 9,508,767 +0.41(+1.55%)
Jun 03, 2008 26.14 26.36 26.04 26.17 11,474,396 +0.07(+0.26%)
Jun 02, 2008 26.40 26.50 25.93 26.10 11,143,958 -0.43(-1.61%)
May 30, 2008 26.25 26.58 26.18 26.53 17,937,846 +0.31(+1.17%)
May 29, 2008 26.00 26.26 25.87 26.22 7,093,425 +0.23(+0.89%)
May 28, 2008 25.95 26.04 25.79 25.99 7,458,061 +0.14(+0.55%)
May 27, 2008 25.77 26.01 25.74 25.85 9,383,744 +0.11(+0.43%)
May 26, 2008 25.65 25.86 25.60 25.74 0 +0.00(+0.00%)
May 23, 2008 25.65 25.86 25.60 25.74 7,125,767 -0.00(-0.01%)
May 22, 2008 25.51 25.77 25.39 25.74 12,292,069 +0.22(+0.87%)
May 21, 2008 25.61 25.90 25.47 25.52 14,885,235 -0.09(-0.35%)
May 20, 2008 25.64 25.91 25.53 25.61 10,220,193 -0.11(-0.42%)
May 19, 2008 25.87 25.96 25.64 25.72 11,901,557 -0.15(-0.58%)
May 16, 2008 25.83 25.99 25.69 25.87 9,375,459 +0.07(+0.28%)
May 15, 2008 25.61 25.80 25.43 25.80 12,658,411 +0.25(+0.98%)
May 14, 2008 25.33 25.61 25.26 25.55 11,674,669 +0.28(+1.12%)
May 13, 2008 25.35 25.50 25.23 25.26 13,067,458 -0.07(-0.28%)
May 12, 2008 25.42 25.54 25.24 25.34 8,837,862 -0.07(-0.28%)
May 09, 2008 25.43 25.56 25.36 25.41 5,482,913 -0.17(-0.67%)
May 08, 2008 25.72 25.83 25.46 25.58 10,467,923 -0.06(-0.24%)
May 07, 2008 26.18 26.23 25.63 25.64 11,834,654 -0.54(-2.06%)
May 06, 2008 26.07 26.25 25.90 26.18 7,420,296 +0.05(+0.19%)
May 05, 2008 26.30 26.30 26.06 26.13 7,437,155 -0.16(-0.61%)
May 02, 2008 26.16 26.38 25.87 26.29 17,258,212 +0.33(+1.26%)
May 01, 2008 25.65 26.12 25.45 25.96 20,763,156 +0.73(+2.91%)
Apr 30, 2008 26.27 26.47 25.12 25.22 35,053,308 -1.81(-6.70%)
Apr 29, 2008 27.12 27.50 27.04 27.04 8,352,037 -0.09(-0.33%)
Apr 28, 2008 27.10 27.30 27.06 27.13 8,652,110 -0.02(-0.09%)
Apr 25, 2008 27.48 27.48 27.06 27.15 7,262,211 -0.11(-0.41%)
Apr 24, 2008 27.24 27.53 27.06 27.26 7,761,348 -0.01(-0.04%)
Apr 23, 2008 27.47 27.47 27.10 27.27 6,302,450 -0.04(-0.13%)
Apr 22, 2008 27.57 27.58 27.12 27.31 6,104,102 -0.33(-1.19%)
Apr 21, 2008 27.61 27.71 27.56 27.64 7,165,693 +0.02(+0.06%)
Apr 18, 2008 28.13 28.13 27.54 27.62 9,395,811 -0.10(-0.37%)
Apr 17, 2008 27.94 28.06 27.70 27.72 6,076,186 -0.21(-0.75%)
Apr 16, 2008 28.12 28.12 27.85 27.93 8,406,283 -0.01(-0.03%)
Apr 15, 2008 28.05 28.05 27.73 27.94 5,242,258 -0.04(-0.14%)
Apr 14, 2008 27.83 28.05 27.81 27.98 4,578,208 +0.15(+0.54%)
Apr 11, 2008 27.83 28.18 27.78 27.83 5,315,344 -0.26(-0.93%)
Apr 10, 2008 28.00 28.28 27.96 28.09 7,127,779 +0.03(+0.11%)
Apr 09, 2008 28.01 28.17 27.86 28.06 5,180,834 +0.09(+0.31%)
Apr 08, 2008 27.83 28.04 27.78 27.97 4,735,056 +0.02(+0.06%)
Apr 07, 2008 28.30 28.30 27.75 27.95 7,243,861 -0.19(-0.68%)
Apr 04, 2008 27.78 28.33 27.74 28.15 7,524,684 +0.35(+1.27%)
Apr 03, 2008 27.79 27.88 27.68 27.79 5,481,403 +0.05(+0.18%)
Apr 02, 2008 27.95 28.10 27.72 27.74 9,040,847 -0.22(-0.80%)
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.