Colgate-Palmolive (NY: CL )

76.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.40 24.58 24.24 24.42 4,640,508 +0.14(+0.59%)
Aug 30, 2007 24.24 24.38 24.17 24.27 4,111,708 -0.20(-0.83%)
Aug 29, 2007 24.14 24.49 24.12 24.48 4,302,912 +0.42(+1.74%)
Aug 28, 2007 24.33 24.39 24.05 24.06 10,382,613 -0.33(-1.34%)
Aug 27, 2007 24.75 24.81 24.36 24.39 3,748,414 -0.45(-1.82%)
Aug 24, 2007 24.64 24.85 24.49 24.84 3,120,650 +0.29(+1.17%)
Aug 23, 2007 24.78 24.78 24.42 24.55 4,214,643 -0.04(-0.16%)
Aug 22, 2007 24.67 24.69 24.34 24.59 4,470,488 +0.15(+0.62%)
Aug 21, 2007 24.33 24.52 24.13 24.44 4,659,492 -0.08(-0.33%)
Aug 20, 2007 24.72 24.99 24.32 24.52 6,881,200 -0.28(-1.14%)
Aug 17, 2007 24.41 24.81 23.86 24.81 9,070,694 +0.71(+2.95%)
Aug 16, 2007 23.77 24.16 23.47 24.09 14,050,040 +0.20(+0.82%)
Aug 15, 2007 24.05 24.44 23.83 23.90 8,742,688 -0.20(-0.82%)
Aug 14, 2007 24.34 24.40 24.07 24.10 6,056,319 -0.31(-1.28%)
Aug 13, 2007 24.78 24.78 24.14 24.41 8,017,274 -0.24(-0.97%)
Aug 10, 2007 24.26 24.80 24.19 24.65 9,669,296 +0.17(+0.68%)
Aug 09, 2007 24.55 24.98 24.47 24.48 11,331,929 -0.68(-2.72%)
Aug 08, 2007 25.29 25.63 24.86 25.17 7,541,439 -0.17(-0.65%)
Aug 07, 2007 25.06 25.45 24.65 25.34 10,168,228 +0.35(+1.41%)
Aug 06, 2007 24.47 24.99 24.45 24.98 7,253,497 +0.45(+1.83%)
Aug 03, 2007 24.71 24.76 24.51 24.53 10,828,850 -0.23(-0.92%)
Aug 02, 2007 25.04 25.07 24.53 24.76 9,218,855 -0.01(-0.06%)
Aug 01, 2007 24.58 24.87 24.36 24.78 9,729,072 +0.48(+1.95%)
Jul 31, 2007 25.31 25.31 24.30 24.30 12,363,270 -0.52(-2.08%)
Jul 30, 2007 25.36 25.83 24.74 24.82 9,144,470 -0.39(-1.53%)
Jul 27, 2007 25.36 25.51 25.12 25.20 11,419,343 -0.13(-0.49%)
Jul 26, 2007 25.35 25.73 25.22 25.33 17,388,238 -0.32(-1.25%)
Jul 25, 2007 25.66 25.83 25.09 25.65 14,616,280 +0.52(+2.07%)
Jul 24, 2007 25.17 25.54 25.03 25.13 10,302,313 -0.16(-0.63%)
Jul 23, 2007 25.00 25.39 24.97 25.29 6,565,316 +0.37(+1.48%)
Jul 20, 2007 25.17 25.31 24.88 24.92 8,539,556 -0.30(-1.20%)
Jul 19, 2007 24.98 25.26 24.93 25.22 6,119,620 +0.28(+1.11%)
Jul 18, 2007 24.95 25.09 24.79 24.95 8,522,070 -0.12(-0.47%)
Jul 17, 2007 25.24 25.31 25.06 25.06 7,039,525 -0.04(-0.18%)
Jul 16, 2007 25.11 25.23 25.05 25.11 6,634,606 -0.10(-0.38%)
Jul 13, 2007 25.03 25.31 25.01 25.20 7,593,583 +0.04(+0.16%)
Jul 12, 2007 24.67 25.17 24.63 25.16 7,521,066 +0.53(+2.17%)
Jul 11, 2007 24.12 24.67 24.12 24.63 6,111,477 +0.41(+1.70%)
Jul 10, 2007 24.29 24.39 24.18 24.22 7,321,084 -0.16(-0.66%)
Jul 09, 2007 24.34 24.42 24.27 24.38 6,272,534 +0.07(+0.30%)
Jul 06, 2007 24.32 24.33 24.12 24.30 4,481,678 -0.01(-0.06%)
Jul 05, 2007 24.30 24.35 24.19 24.32 6,082,525 +0.17(+0.72%)
Jul 03, 2007 24.08 24.20 24.04 24.15 5,296,415 +0.16(+0.66%)
Jul 02, 2007 24.01 24.14 23.88 23.99 4,962,912 +0.11(+0.46%)
Jun 29, 2007 24.07 24.22 23.73 23.88 6,255,619 -0.19(-0.78%)
Jun 28, 2007 23.69 24.11 23.62 24.07 7,525,162 +0.34(+1.43%)
Jun 27, 2007 23.81 23.90 23.72 23.73 7,917,497 -0.08(-0.32%)
Jun 26, 2007 24.13 24.14 23.77 23.80 10,777,450 -0.28(-1.16%)
Jun 25, 2007 24.07 24.32 24.05 24.08 6,567,272 +0.05(+0.21%)
Jun 22, 2007 24.40 24.32 23.95 24.03 12,104,810 -0.37(-1.52%)
Jun 21, 2007 24.45 24.52 24.23 24.40 7,984,954 -0.04(-0.18%)
Jun 20, 2007 24.55 24.68 24.45 24.45 10,329,652 +0.25(+1.03%)
Jun 19, 2007 24.37 24.37 24.14 24.20 5,190,220 -0.24(-0.99%)
Jun 18, 2007 24.57 24.59 24.34 24.44 4,374,071 -0.09(-0.38%)
Jun 15, 2007 24.66 24.75 24.44 24.53 8,422,497 -0.08(-0.33%)
Jun 14, 2007 24.77 24.82 24.55 24.61 6,635,117 -0.22(-0.90%)
Jun 13, 2007 24.91 24.96 24.57 24.84 13,321,837 -0.01(-0.04%)
Jun 12, 2007 24.67 24.88 24.61 24.85 7,690,000 +0.10(+0.40%)
Jun 11, 2007 24.49 24.78 24.43 24.75 5,632,111 +0.20(+0.79%)
Jun 08, 2007 24.38 24.58 24.27 24.55 6,066,066 +0.18(+0.73%)
Jun 07, 2007 24.39 24.48 24.30 24.38 6,801,456 -0.07(-0.30%)
Jun 06, 2007 24.52 24.69 24.41 24.45 5,924,627 -0.18(-0.73%)
Jun 05, 2007 24.85 24.87 24.61 24.63 6,306,883 -0.14(-0.55%)
Jun 04, 2007 24.71 24.81 24.62 24.77 4,143,797 -0.05(-0.21%)
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.