Skip to main content

Colgate-Palmolive (NY: CL )

90.00 +0.05 (+0.06%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 24.53 24.53 23.54 23.55 12,758,615 -0.50(-2.08%)
Jul 30, 2007 24.58 25.03 23.97 24.05 9,436,886 -0.37(-1.53%)
Jul 27, 2007 24.57 24.72 24.34 24.42 11,784,503 -0.12(-0.49%)
Jul 26, 2007 24.56 24.94 24.44 24.54 17,944,266 -0.31(-1.25%)
Jul 25, 2007 24.87 25.03 24.31 24.85 15,083,669 +0.50(+2.07%)
Jul 24, 2007 24.39 24.75 24.25 24.35 10,631,753 -0.15(-0.63%)
Jul 23, 2007 24.23 24.61 24.19 24.50 6,775,257 +0.36(+1.48%)
Jul 20, 2007 24.39 24.53 24.11 24.15 8,812,628 -0.29(-1.20%)
Jul 19, 2007 24.21 24.48 24.16 24.44 6,315,309 +0.27(+1.11%)
Jul 18, 2007 24.18 24.31 24.03 24.17 8,794,583 -0.11(-0.47%)
Jul 17, 2007 24.46 24.53 24.29 24.29 7,264,630 -0.04(-0.18%)
Jul 16, 2007 24.33 24.45 24.27 24.33 6,846,763 -0.09(-0.38%)
Jul 13, 2007 24.25 24.53 24.24 24.42 7,836,405 +0.04(+0.16%)
Jul 12, 2007 23.90 24.39 23.87 24.38 7,761,570 +0.52(+2.17%)
Jul 11, 2007 23.37 23.90 23.37 23.87 6,306,906 +0.40(+1.70%)
Jul 10, 2007 23.53 23.64 23.43 23.47 7,555,193 -0.16(-0.66%)
Jul 09, 2007 23.58 23.66 23.52 23.62 6,473,113 +0.07(+0.30%)
Jul 06, 2007 23.57 23.57 23.37 23.55 4,624,990 -0.01(-0.06%)
Jul 05, 2007 23.55 23.60 23.44 23.57 6,277,028 +0.17(+0.72%)
Jul 03, 2007 23.33 23.45 23.29 23.40 5,465,780 +0.15(+0.66%)
Jul 02, 2007 23.27 23.39 23.14 23.24 5,121,613 +0.11(+0.46%)
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%)
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.