Colgate-Palmolive (NY: CL )

75.85 -0.53 (-0.69%)
Streaming Delayed Price Updated: 3:17 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.17 28.38 27.99 27.99 0 -0.29(-1.02%)
Aug 28, 2008 28.18 28.35 27.93 28.28 4,344,450 +0.21(+0.76%)
Aug 27, 2008 27.86 28.11 27.71 28.07 3,231,090 +0.14(+0.49%)
Aug 26, 2008 28.02 28.09 27.72 27.93 4,538,096 -0.04(-0.16%)
Aug 25, 2008 28.28 28.43 27.92 27.98 4,162,084 -0.47(-1.66%)
Aug 22, 2008 28.13 28.49 28.11 28.45 0 +0.37(+1.31%)
Aug 21, 2008 28.07 28.14 27.86 28.08 5,742,040 -0.08(-0.30%)
Aug 20, 2008 28.41 28.53 28.02 28.16 9,218,890 -0.31(-1.09%)
Aug 19, 2008 28.56 28.86 28.37 28.47 6,335,751 -0.15(-0.54%)
Aug 18, 2008 28.88 28.91 28.39 28.63 6,620,624 -0.25(-0.85%)
Aug 15, 2008 28.64 29.07 28.35 28.87 0 +0.34(+1.17%)
Aug 14, 2008 28.25 28.67 28.19 28.54 6,148,982 +0.05(+0.17%)
Aug 13, 2008 28.75 28.87 28.24 28.49 4,983,567 -0.21(-0.72%)
Aug 12, 2008 28.53 28.88 28.48 28.70 5,553,897 +0.03(+0.12%)
Aug 11, 2008 28.79 28.85 28.43 28.66 7,883,613 -0.15(-0.54%)
Aug 08, 2008 27.90 28.93 27.67 28.82 12,675,626 +0.92(+3.31%)
Aug 07, 2008 27.85 28.17 27.68 27.89 8,255,066 -0.13(-0.47%)
Aug 06, 2008 27.88 28.07 27.38 28.03 8,981,463 +0.10(+0.37%)
Aug 05, 2008 27.69 28.05 27.61 27.92 12,497,640 +0.34(+1.24%)
Aug 04, 2008 27.43 27.72 27.33 27.58 7,879,083 +0.17(+0.63%)
Aug 01, 2008 27.54 27.57 27.17 27.41 8,293,727 +0.06(+0.23%)
Jul 31, 2008 27.50 27.68 27.17 27.35 9,112,104 -0.26(-0.93%)
Jul 30, 2008 27.50 27.74 27.28 27.60 12,055,950 +0.30(+1.11%)
Jul 29, 2008 27.30 27.48 26.22 27.30 18,610,166 +2.06(+8.15%)
Jul 28, 2008 25.52 25.65 25.24 25.24 6,077,218 -0.24(-0.92%)
Jul 25, 2008 25.88 26.06 25.38 25.48 7,061,766 -0.29(-1.13%)
Jul 24, 2008 25.72 25.96 25.59 25.77 7,178,275 -0.04(-0.17%)
Jul 23, 2008 25.91 25.99 25.74 25.81 7,866,204 +0.01(+0.03%)
Jul 22, 2008 25.12 25.83 25.12 25.81 8,884,389 +0.55(+2.19%)
Jul 21, 2008 25.34 25.41 25.10 25.25 4,764,136 -0.09(-0.36%)
Jul 18, 2008 25.72 25.72 25.29 25.35 8,692,810 -0.32(-1.23%)
Jul 17, 2008 25.53 25.80 25.04 25.66 9,651,928 +0.20(+0.80%)
Jul 16, 2008 25.41 25.59 25.18 25.46 11,850,433 +0.03(+0.12%)
Jul 15, 2008 24.97 25.71 24.38 25.43 25,518,154 +0.04(+0.16%)
Jul 14, 2008 25.52 25.79 25.23 25.39 7,335,036 -0.08(-0.33%)
Jul 11, 2008 25.50 25.71 25.27 25.48 7,553,623 -0.25(-0.97%)
Jul 10, 2008 25.92 26.06 25.51 25.73 7,064,577 -0.16(-0.63%)
Jul 09, 2008 25.80 26.12 25.62 25.89 6,642,045 +0.16(+0.62%)
Jul 08, 2008 25.63 25.80 25.50 25.73 9,954,131 +0.12(+0.46%)
Jul 07, 2008 25.96 26.23 25.27 25.61 11,757,633 -0.29(-1.12%)
Jul 04, 2008 25.58 25.98 25.50 25.90 5,187,871 +0.00(+0.00%)
Jul 03, 2008 25.58 25.98 25.50 25.90 5,187,871 +0.49(+1.91%)
Jul 02, 2008 25.66 25.67 25.37 25.42 7,387,644 -0.14(-0.53%)
Jul 01, 2008 25.20 25.56 25.04 25.55 8,349,038 +0.11(+0.43%)
Jun 30, 2008 25.20 25.89 25.11 25.44 11,159,731 +0.33(+1.30%)
Jun 27, 2008 25.46 25.62 25.04 25.11 9,269,679 -0.37(-1.44%)
Jun 26, 2008 25.41 25.80 25.28 25.48 11,943,775 -0.17(-0.67%)
Jun 25, 2008 25.24 25.82 25.14 25.66 9,853,512 +0.46(+1.81%)
Jun 24, 2008 25.26 25.34 25.12 25.20 12,670,534 -0.15(-0.58%)
Jun 23, 2008 25.69 25.69 25.30 25.35 12,513,412 -0.28(-1.11%)
Jun 20, 2008 26.32 26.32 25.46 25.63 14,676,053 -0.72(-2.73%)
Jun 19, 2008 26.34 26.57 26.23 26.35 9,415,003 -0.06(-0.21%)
Jun 18, 2008 26.52 26.84 26.34 26.40 6,687,823 -0.25(-0.94%)
Jun 17, 2008 26.90 26.94 26.62 26.65 6,350,518 -0.17(-0.62%)
Jun 16, 2008 26.87 26.88 26.51 26.82 5,802,422 -0.17(-0.63%)
Jun 13, 2008 27.04 27.08 26.59 26.99 6,666,304 -0.02(-0.07%)
Jun 12, 2008 27.17 27.40 26.90 27.01 6,286,829 -0.17(-0.61%)
Jun 11, 2008 27.25 27.45 27.08 27.17 6,927,176 -0.20(-0.71%)
Jun 10, 2008 27.30 27.61 26.62 27.37 9,140,252 +0.53(+1.96%)
Jun 09, 2008 26.87 26.89 26.61 26.84 6,881,116 +0.08(+0.29%)
Jun 06, 2008 27.46 27.46 26.74 26.76 10,137,790 -0.87(-3.13%)
Jun 05, 2008 27.52 27.67 27.22 27.63 11,778,986 +0.20(+0.74%)
Jun 04, 2008 26.98 27.46 26.80 27.43 9,214,124 +0.42(+1.55%)
Jun 03, 2008 26.98 27.20 26.87 27.01 11,118,845 +0.07(+0.26%)
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.