Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 26.68 26.98 26.64 26.77 5,324,270 -0.02(-0.08%)
Aug 28, 2009 26.95 27.14 26.76 26.79 4,583,005 -0.17(-0.64%)
Aug 27, 2009 27.03 27.05 26.80 26.96 4,828,415 -0.03(-0.10%)
Aug 26, 2009 26.90 27.06 26.77 26.99 5,171,654 +0.08(+0.29%)
Aug 25, 2009 26.86 27.03 26.74 26.91 5,781,185 +0.10(+0.37%)
Aug 24, 2009 26.98 27.05 26.64 26.81 4,693,920 -0.13(-0.46%)
Aug 21, 2009 26.99 27.11 26.76 26.94 8,027,258 +0.14(+0.54%)
Aug 20, 2009 26.49 26.85 26.34 26.79 6,933,260 +0.29(+1.11%)
Aug 19, 2009 26.09 26.56 26.04 26.50 5,248,399 +0.26(+0.98%)
Aug 18, 2009 26.26 26.30 26.03 26.24 4,029,637 +0.04(+0.17%)
Aug 17, 2009 26.10 26.32 26.03 26.20 5,196,469 -0.22(-0.84%)
Aug 14, 2009 26.56 26.65 26.22 26.42 4,416,266 -0.10(-0.39%)
Aug 13, 2009 26.43 26.54 26.14 26.52 4,783,919 +0.08(+0.29%)
Aug 12, 2009 26.37 26.66 26.20 26.44 6,813,482 +0.02(+0.07%)
Aug 11, 2009 26.24 26.58 26.18 26.43 7,040,926 +0.17(+0.66%)
Aug 10, 2009 26.11 26.27 25.96 26.25 7,403,033 +0.10(+0.39%)
Aug 07, 2009 26.38 26.55 26.10 26.15 7,763,282 -0.18(-0.67%)
Aug 06, 2009 26.40 26.41 26.15 26.33 7,768,323 -0.04(-0.14%)
Aug 05, 2009 26.61 26.61 26.21 26.36 7,495,740 -0.20(-0.76%)
Aug 04, 2009 26.55 26.77 26.50 26.57 8,079,521 +0.03(+0.12%)
Aug 03, 2009 26.75 26.75 26.30 26.53 12,805,229 -0.14(-0.52%)
Jul 31, 2009 26.59 26.90 26.19 26.67 13,559,973 +0.22(+0.85%)
Jul 30, 2009 27.32 27.36 26.17 26.45 31,344,670 -1.48(-5.30%)
Jul 29, 2009 27.58 27.98 27.50 27.93 6,635,912 +0.18(+0.64%)
Jul 28, 2009 27.56 27.79 27.56 27.75 5,252,082 +0.18(+0.65%)
Jul 27, 2009 27.61 27.71 27.47 27.57 5,558,144 -0.08(-0.29%)
Jul 24, 2009 27.42 27.70 27.40 27.65 1,238 +0.19(+0.70%)
Jul 23, 2009 27.05 27.71 26.99 27.46 7,955,597 +0.42(+1.55%)
Jul 22, 2009 27.04 27.35 26.95 27.04 8,688,684 -0.13(-0.49%)
Jul 21, 2009 27.21 27.41 26.90 27.17 8,032,264 +0.14(+0.50%)
Jul 20, 2009 27.15 27.19 26.76 27.04 6,655,356 -0.03(-0.12%)
Jul 17, 2009 27.10 27.24 26.97 27.07 6,547,380 -0.01(-0.03%)
Jul 16, 2009 26.79 27.30 26.79 27.08 6,509,783 +0.16(+0.60%)
Jul 15, 2009 27.25 27.25 26.84 26.91 8,479,416 -0.09(-0.33%)
Jul 14, 2009 26.88 27.01 26.76 27.00 5,147,408 +0.18(+0.69%)
Jul 13, 2009 26.50 26.97 26.47 26.82 7,986,141 +0.59(+2.26%)
Jul 10, 2009 26.82 26.82 26.14 26.23 11,434,055 -0.67(-2.50%)
Jul 09, 2009 27.14 27.20 26.82 26.90 5,645,770 -0.10(-0.38%)
Jul 08, 2009 26.85 27.11 26.77 27.00 8,426,737 +0.08(+0.30%)
Jul 07, 2009 27.35 27.35 26.84 26.92 9,671,314 -0.46(-1.69%)
Jul 06, 2009 26.58 27.42 26.36 27.39 14,428,136 +0.85(+3.19%)
Jul 02, 2009 26.40 26.67 26.31 26.54 7,948,560 -0.02(-0.08%)
Jul 01, 2009 26.12 26.65 26.12 26.56 7,913,353 +0.52(+1.98%)
Jun 30, 2009 26.31 26.47 25.81 26.05 10,081,722 -0.37(-1.39%)
Jun 29, 2009 26.43 26.69 26.32 26.41 7,831,629 -0.01(-0.03%)
Jun 26, 2009 26.23 26.58 26.19 26.42 7,521,093 +0.12(+0.45%)
Jun 25, 2009 26.11 26.41 25.96 26.30 9,321,962 +0.46(+1.78%)
Jun 24, 2009 26.05 26.09 25.71 25.84 7,661,786 -0.06(-0.24%)
Jun 23, 2009 25.99 26.07 25.73 25.91 5,872,409 -0.07(-0.27%)
Jun 22, 2009 25.77 26.20 25.76 25.98 6,598,106 -0.01(-0.03%)
Jun 19, 2009 26.29 26.39 25.85 25.98 11,673,691 -0.09(-0.34%)
Jun 18, 2009 25.67 26.17 25.56 26.07 6,944,729 +0.48(+1.86%)
Jun 17, 2009 25.23 25.77 25.22 25.60 7,597,993 +0.34(+1.34%)
Jun 16, 2009 25.88 25.88 25.15 25.26 12,485,823 -0.50(-1.94%)
Jun 15, 2009 26.08 26.08 25.69 25.76 7,680,597 -0.52(-1.99%)
Jun 12, 2009 25.76 26.51 25.70 26.28 8,334,195 +0.41(+1.59%)
Jun 11, 2009 25.90 26.21 25.84 25.87 7,018,432 -0.04(-0.14%)
Jun 10, 2009 25.83 26.07 25.76 25.91 11,805,386 +0.07(+0.27%)
Jun 09, 2009 26.10 26.10 25.76 25.84 8,298,567 -0.26(-1.00%)
Jun 08, 2009 25.88 26.26 25.75 26.10 8,735,171 -0.01(-0.03%)
Jun 05, 2009 26.24 26.40 25.96 26.10 10,408,404 -0.15(-0.59%)
Jun 04, 2009 26.03 26.26 25.83 26.26 14,316,871 +0.18(+0.68%)
Jun 03, 2009 25.71 26.10 25.60 26.08 17,786,932 +0.22(+0.85%)
Jun 02, 2009 25.45 25.96 25.43 25.86 21,064,094 +0.30(+1.18%)
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.