Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.85 26.15 25.82 25.94 5,494,525 -0.02(-0.08%)
Aug 28, 2009 26.11 26.30 25.93 25.96 4,729,557 -0.17(-0.64%)
Aug 27, 2009 26.19 26.22 25.97 26.13 4,982,815 -0.02(-0.10%)
Aug 26, 2009 26.07 26.22 25.94 26.15 5,337,029 +0.07(+0.29%)
Aug 25, 2009 26.03 26.20 25.91 26.08 5,966,052 +0.10(+0.37%)
Aug 24, 2009 26.15 26.22 25.81 25.98 4,844,019 -0.12(-0.46%)
Aug 21, 2009 26.15 26.27 25.93 26.10 8,283,948 +0.14(+0.54%)
Aug 20, 2009 25.67 26.02 25.52 25.96 7,154,967 +0.29(+1.11%)
Aug 19, 2009 25.29 25.74 25.24 25.68 5,416,229 +0.25(+0.98%)
Aug 18, 2009 25.45 25.48 25.23 25.43 4,158,494 +0.04(+0.17%)
Aug 17, 2009 25.29 25.50 25.23 25.38 5,362,639 -0.21(-0.84%)
Aug 14, 2009 25.74 25.82 25.41 25.60 4,557,487 -0.10(-0.39%)
Aug 13, 2009 25.61 25.71 25.33 25.70 4,936,896 +0.07(+0.29%)
Aug 12, 2009 25.55 25.84 25.39 25.62 7,031,360 +0.02(+0.07%)
Aug 11, 2009 25.43 25.75 25.37 25.61 7,266,076 +0.17(+0.66%)
Aug 10, 2009 25.30 25.46 25.16 25.44 7,639,762 +0.10(+0.39%)
Aug 07, 2009 25.57 25.72 25.29 25.34 8,011,531 -0.17(-0.67%)
Aug 06, 2009 25.58 25.59 25.34 25.51 8,016,733 -0.04(-0.14%)
Aug 05, 2009 25.79 25.79 25.40 25.55 7,735,434 -0.20(-0.76%)
Aug 04, 2009 25.72 25.94 25.68 25.74 8,337,883 +0.03(+0.12%)
Aug 03, 2009 25.92 25.92 25.49 25.71 13,214,707 -0.13(-0.52%)
Jul 31, 2009 25.77 26.06 25.38 25.85 13,993,585 +0.22(+0.85%)
Jul 30, 2009 26.47 26.51 25.36 25.63 32,346,988 -1.43(-5.30%)
Jul 29, 2009 26.72 27.12 26.65 27.06 6,848,111 +0.17(+0.64%)
Jul 28, 2009 26.70 26.93 26.70 26.89 5,420,029 +0.17(+0.65%)
Jul 27, 2009 26.76 26.85 26.62 26.72 5,735,879 -0.08(-0.29%)
Jul 24, 2009 26.57 26.84 26.55 26.79 1,278 +0.19(+0.70%)
Jul 23, 2009 26.22 26.85 26.16 26.61 8,209,996 +0.41(+1.55%)
Jul 22, 2009 26.20 26.50 26.12 26.20 8,966,525 -0.13(-0.49%)
Jul 21, 2009 26.37 26.56 26.06 26.33 8,289,114 +0.13(+0.50%)
Jul 20, 2009 26.31 26.35 25.93 26.20 6,868,177 -0.03(-0.12%)
Jul 17, 2009 26.26 26.40 26.13 26.23 6,756,748 -0.01(-0.03%)
Jul 16, 2009 25.96 26.45 25.96 26.24 6,717,948 +0.16(+0.60%)
Jul 15, 2009 26.40 26.40 26.01 26.08 8,750,565 -0.09(-0.33%)
Jul 14, 2009 26.05 26.17 25.93 26.17 5,312,009 +0.18(+0.69%)
Jul 13, 2009 25.68 26.13 25.65 25.99 8,241,516 +0.57(+2.26%)
Jul 10, 2009 25.99 25.99 25.33 25.41 11,799,686 -0.65(-2.50%)
Jul 09, 2009 26.30 26.36 25.99 26.07 5,826,307 -0.10(-0.38%)
Jul 08, 2009 26.02 26.27 25.94 26.17 8,696,201 +0.08(+0.30%)
Jul 07, 2009 26.50 26.50 26.01 26.09 9,980,577 -0.45(-1.69%)
Jul 06, 2009 25.75 26.57 25.54 26.54 14,889,509 +0.82(+3.19%)
Jul 02, 2009 25.58 25.85 25.49 25.72 8,202,734 -0.02(-0.08%)
Jul 01, 2009 25.31 25.82 25.31 25.74 8,166,401 +0.50(+1.98%)
Jun 30, 2009 25.50 25.65 25.01 25.24 10,404,108 -0.36(-1.39%)
Jun 29, 2009 25.61 25.86 25.50 25.60 8,082,064 -0.01(-0.03%)
Jun 26, 2009 25.42 25.76 25.37 25.60 7,761,598 +0.11(+0.45%)
Jun 25, 2009 25.30 25.60 25.15 25.49 9,620,053 +0.45(+1.78%)
Jun 24, 2009 25.24 25.28 24.91 25.04 7,906,790 -0.06(-0.24%)
Jun 23, 2009 25.19 25.26 24.93 25.10 6,060,193 -0.07(-0.27%)
Jun 22, 2009 24.97 25.39 24.96 25.17 6,809,096 -0.01(-0.03%)
Jun 19, 2009 25.47 25.57 25.05 25.18 12,046,984 -0.09(-0.34%)
Jun 18, 2009 24.87 25.36 24.77 25.26 7,166,803 +0.46(+1.86%)
Jun 17, 2009 24.45 24.97 24.44 24.80 7,840,957 +0.33(+1.34%)
Jun 16, 2009 25.08 25.08 24.38 24.48 12,885,087 -0.49(-1.94%)
Jun 15, 2009 25.27 25.27 24.89 24.96 7,926,202 -0.51(-1.99%)
Jun 12, 2009 24.96 25.69 24.90 25.47 8,600,701 +0.40(+1.59%)
Jun 11, 2009 25.10 25.40 25.04 25.07 7,242,863 -0.04(-0.14%)
Jun 10, 2009 25.03 25.26 24.96 25.10 12,182,890 +0.07(+0.27%)
Jun 09, 2009 25.29 25.30 24.96 25.04 8,563,934 -0.25(-1.00%)
Jun 08, 2009 25.08 25.45 24.95 25.29 9,014,498 -0.01(-0.03%)
Jun 05, 2009 25.43 25.58 25.15 25.30 10,741,237 -0.15(-0.59%)
Jun 04, 2009 25.22 25.45 25.03 25.45 14,774,686 +0.17(+0.68%)
Jun 03, 2009 24.91 25.29 24.81 25.27 18,355,710 +0.21(+0.85%)
Jun 02, 2009 24.66 25.16 24.65 25.06 21,737,668 +0.29(+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.