Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.30 27.50 27.13 27.13 0 -0.28(-1.02%)
Aug 28, 2008 27.30 27.47 27.06 27.40 4,483,374 +0.21(+0.76%)
Aug 27, 2008 27.00 27.24 26.85 27.20 3,334,411 +0.13(+0.49%)
Aug 26, 2008 27.15 27.22 26.87 27.07 4,683,213 -0.04(-0.16%)
Aug 25, 2008 27.40 27.55 27.05 27.11 4,295,176 -0.46(-1.66%)
Aug 22, 2008 27.26 27.60 27.24 27.57 0 +0.36(+1.31%)
Aug 21, 2008 27.20 27.27 26.99 27.21 5,925,655 -0.08(-0.30%)
Aug 20, 2008 27.53 27.65 27.15 27.29 9,513,686 -0.30(-1.09%)
Aug 19, 2008 27.68 27.97 27.49 27.59 6,538,352 -0.15(-0.54%)
Aug 18, 2008 27.99 28.01 27.52 27.74 6,832,334 -0.24(-0.85%)
Aug 15, 2008 27.75 28.17 27.48 27.98 0 +0.32(+1.17%)
Aug 14, 2008 27.38 27.79 27.31 27.65 6,345,610 +0.05(+0.17%)
Aug 13, 2008 27.86 27.98 27.37 27.61 5,142,928 -0.20(-0.72%)
Aug 12, 2008 27.65 27.98 27.60 27.81 5,731,496 +0.03(+0.12%)
Aug 11, 2008 27.90 27.95 27.55 27.78 8,135,710 -0.15(-0.54%)
Aug 08, 2008 27.04 28.04 26.81 27.93 13,080,959 +0.90(+3.31%)
Aug 07, 2008 26.99 27.29 26.83 27.03 8,519,041 -0.13(-0.47%)
Aug 06, 2008 27.01 27.20 26.53 27.16 9,268,666 +0.10(+0.37%)
Aug 05, 2008 26.83 27.18 26.76 27.06 12,897,282 +0.33(+1.24%)
Aug 04, 2008 26.58 26.86 26.48 26.73 8,131,035 +0.17(+0.63%)
Aug 01, 2008 26.69 26.71 26.32 26.56 8,558,939 +0.06(+0.23%)
Jul 31, 2008 26.65 26.82 26.33 26.50 9,403,485 -0.25(-0.93%)
Jul 30, 2008 26.65 26.88 26.44 26.75 12,441,467 +0.29(+1.11%)
Jul 29, 2008 26.46 26.63 25.40 26.46 19,205,270 +1.99(+8.15%)
Jul 28, 2008 24.73 24.86 24.46 24.46 6,271,551 -0.23(-0.92%)
Jul 25, 2008 25.08 25.25 24.60 24.69 7,287,582 -0.28(-1.13%)
Jul 24, 2008 24.92 25.16 24.80 24.97 7,407,818 -0.04(-0.17%)
Jul 23, 2008 25.11 25.19 24.94 25.01 8,117,744 +0.01(+0.03%)
Jul 22, 2008 24.34 25.03 24.34 25.01 9,168,488 +0.54(+2.19%)
Jul 21, 2008 24.55 24.63 24.32 24.47 4,916,480 -0.09(-0.36%)
Jul 18, 2008 24.92 24.92 24.51 24.56 8,970,783 -0.31(-1.23%)
Jul 17, 2008 24.74 25.00 24.26 24.87 9,960,570 +0.20(+0.80%)
Jul 16, 2008 24.63 24.80 24.40 24.67 12,229,378 +0.03(+0.12%)
Jul 15, 2008 24.20 24.91 23.62 24.64 26,334,156 +0.04(+0.16%)
Jul 14, 2008 24.73 24.99 24.45 24.60 7,569,591 -0.08(-0.33%)
Jul 11, 2008 24.71 24.91 24.48 24.69 7,795,167 -0.24(-0.97%)
Jul 10, 2008 25.11 25.25 24.72 24.93 7,290,483 -0.16(-0.63%)
Jul 09, 2008 25.00 25.31 24.83 25.09 6,854,440 +0.15(+0.62%)
Jul 08, 2008 24.83 25.00 24.71 24.93 10,272,438 +0.11(+0.46%)
Jul 07, 2008 25.16 25.42 24.49 24.82 12,133,611 -0.28(-1.12%)
Jul 04, 2008 24.79 25.18 24.71 25.10 5,353,765 +0.00(+0.00%)
Jul 03, 2008 24.79 25.18 24.71 25.10 5,353,765 +0.47(+1.91%)
Jul 02, 2008 24.86 24.87 24.58 24.63 7,623,881 -0.13(-0.53%)
Jul 01, 2008 24.41 24.76 24.27 24.76 8,616,018 +0.11(+0.43%)
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%)
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.