Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.15 28.21 27.92 28.05 7,778,579 -0.10(-0.35%)
Sep 29, 2009 28.13 28.29 27.87 28.15 6,950,017 -0.08(-0.30%)
Sep 28, 2009 28.27 28.35 28.06 28.24 4,943,414 +0.10(+0.37%)
Sep 25, 2009 28.08 28.39 28.02 28.13 6,560,028 +0.04(+0.16%)
Sep 24, 2009 28.10 28.41 27.98 28.09 6,322,973 +0.01(+0.03%)
Sep 23, 2009 27.76 28.48 27.76 28.08 7,382,769 +0.26(+0.93%)
Sep 22, 2009 27.83 27.92 27.67 27.82 7,815,736 -0.01(-0.05%)
Sep 21, 2009 27.95 28.03 27.76 27.84 3,892,138 -0.15(-0.53%)
Sep 18, 2009 27.84 28.18 27.80 27.99 10,970,468 +0.31(+1.12%)
Sep 17, 2009 27.78 28.04 27.63 27.68 5,820,430 +0.19(+0.68%)
Sep 16, 2009 27.44 27.79 27.36 27.49 6,912,885 +0.11(+0.40%)
Sep 15, 2009 27.62 27.62 27.35 27.38 7,022,219 -0.22(-0.80%)
Sep 14, 2009 27.42 27.75 27.36 27.60 9,563,409 -0.07(-0.24%)
Sep 11, 2009 27.30 27.83 27.30 27.67 13,241,963 +0.74(+2.73%)
Sep 10, 2009 26.54 26.93 26.46 26.93 11,093,177 +0.44(+1.65%)
Sep 09, 2009 26.28 26.51 25.97 26.49 7,432,132 +0.20(+0.77%)
Sep 08, 2009 26.27 26.44 26.18 26.29 6,023,034 +0.15(+0.58%)
Sep 04, 2009 26.14 26.16 26.00 26.14 5,390,998 -0.03(-0.13%)
Sep 03, 2009 26.58 26.58 25.91 26.17 9,161,265 -0.31(-1.15%)
Sep 02, 2009 26.37 26.57 26.21 26.48 5,432,823 +0.08(+0.31%)
Sep 01, 2009 26.62 26.75 26.32 26.40 6,552,857 -0.34(-1.27%)
Aug 31, 2009 26.65 26.95 26.61 26.73 5,330,798 -0.02(-0.08%)
Aug 28, 2009 26.91 27.11 26.72 26.76 4,588,624 -0.17(-0.64%)
Aug 27, 2009 27.00 27.02 26.77 26.93 4,834,335 -0.03(-0.10%)
Aug 26, 2009 26.87 27.03 26.74 26.96 5,177,995 +0.08(+0.29%)
Aug 25, 2009 26.83 27.00 26.71 26.88 5,788,274 +0.10(+0.37%)
Aug 24, 2009 26.95 27.02 26.61 26.78 4,699,675 -0.13(-0.46%)
Aug 21, 2009 26.96 27.07 26.73 26.90 8,037,101 +0.14(+0.54%)
Aug 20, 2009 26.46 26.82 26.31 26.76 6,941,761 +0.29(+1.11%)
Aug 19, 2009 26.06 26.53 26.01 26.47 5,254,834 +0.26(+0.98%)
Aug 18, 2009 26.23 26.26 26.00 26.21 4,034,578 +0.04(+0.17%)
Aug 17, 2009 26.07 26.29 26.00 26.16 5,202,841 -0.22(-0.84%)
Aug 14, 2009 26.53 26.62 26.19 26.39 4,421,681 -0.10(-0.39%)
Aug 13, 2009 26.39 26.50 26.11 26.49 4,789,785 +0.08(+0.29%)
Aug 12, 2009 26.33 26.63 26.17 26.41 6,821,837 +0.02(+0.07%)
Aug 11, 2009 26.21 26.54 26.15 26.39 7,049,559 +0.17(+0.66%)
Aug 10, 2009 26.08 26.24 25.93 26.22 7,412,110 +0.10(+0.39%)
Aug 07, 2009 26.35 26.51 26.07 26.12 7,772,801 -0.18(-0.67%)
Aug 06, 2009 26.36 26.38 26.12 26.29 7,777,848 -0.04(-0.14%)
Aug 05, 2009 26.58 26.58 26.18 26.33 7,504,931 -0.20(-0.76%)
Aug 04, 2009 26.51 26.74 26.47 26.53 8,089,428 +0.03(+0.12%)
Aug 03, 2009 26.71 26.71 26.27 26.50 12,820,931 -0.14(-0.52%)
Jul 31, 2009 26.56 26.86 26.16 26.64 13,576,600 +0.22(+0.85%)
Jul 30, 2009 27.29 27.32 26.14 26.41 31,383,102 -1.48(-5.30%)
Jul 29, 2009 27.54 27.95 27.47 27.89 6,644,049 +0.18(+0.64%)
Jul 28, 2009 27.52 27.76 27.52 27.72 5,258,522 +0.18(+0.65%)
Jul 27, 2009 27.58 27.68 27.44 27.54 5,564,960 -0.08(-0.29%)
Jul 24, 2009 27.38 27.67 27.37 27.62 1,240 +0.19(+0.70%)
Jul 23, 2009 27.02 27.68 26.96 27.43 7,965,352 +0.42(+1.55%)
Jul 22, 2009 27.00 27.32 26.92 27.01 8,699,338 -0.05(-0.19%)
Jul 21, 2009 27.10 27.29 26.78 27.06 8,066,157 +0.14(+0.50%)
Jul 20, 2009 27.04 27.08 26.64 26.92 6,683,439 -0.03(-0.12%)
Jul 17, 2009 26.99 27.13 26.86 26.96 6,575,008 -0.01(-0.03%)
Jul 16, 2009 26.68 27.18 26.68 26.96 6,537,252 +0.16(+0.60%)
Jul 15, 2009 27.13 27.13 26.73 26.80 8,515,196 -0.09(-0.33%)
Jul 14, 2009 26.77 26.90 26.64 26.89 5,169,129 +0.18(+0.69%)
Jul 13, 2009 26.39 26.85 26.36 26.71 8,019,840 +0.59(+2.26%)
Jul 10, 2009 26.71 26.71 26.03 26.12 11,482,303 -0.67(-2.50%)
Jul 09, 2009 27.03 27.08 26.71 26.79 5,669,593 -0.10(-0.38%)
Jul 08, 2009 26.74 27.00 26.66 26.89 8,462,295 +0.08(+0.30%)
Jul 07, 2009 27.23 27.23 26.73 26.81 9,712,124 -0.46(-1.69%)
Jul 06, 2009 26.46 27.31 26.24 27.27 14,489,018 +0.84(+3.19%)
Jul 02, 2009 26.28 26.56 26.20 26.43 7,982,100 -0.02(-0.08%)
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.