Skip to main content

Colgate-Palmolive (NY: CL )

73.65 -1.34 (-1.79%)
Streaming Delayed Price Updated: 1:31 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.50 27.65 27.13 27.57 10,527,727 +0.25(+0.91%)
Sep 29, 2008 27.95 28.42 27.15 27.32 12,054,432 -0.87(-3.10%)
Sep 26, 2008 27.53 28.29 27.53 28.20 0 +0.39(+1.39%)
Sep 25, 2008 27.45 28.02 27.42 27.81 8,722,687 +0.44(+1.59%)
Sep 24, 2008 27.09 27.45 26.67 27.37 6,758,103 +0.42(+1.57%)
Sep 23, 2008 26.89 27.48 26.72 26.95 8,294,322 +0.05(+0.20%)
Sep 22, 2008 27.46 27.80 26.80 26.89 6,997,325 -0.81(-2.92%)
Sep 19, 2008 28.20 28.59 27.40 27.70 0 -0.46(-1.62%)
Sep 18, 2008 28.04 28.41 27.27 28.16 16,960,566 +0.22(+0.79%)
Sep 17, 2008 28.31 28.57 27.82 27.94 14,131,565 -0.78(-2.73%)
Sep 16, 2008 28.29 28.91 28.25 28.72 13,316,697 +0.12(+0.41%)
Sep 15, 2008 28.52 29.45 28.52 28.61 11,739,360 -0.66(-2.26%)
Sep 12, 2008 28.88 29.27 28.88 29.27 9,421,223 +0.17(+0.59%)
Sep 11, 2008 28.48 29.10 28.27 29.10 10,377,275 +0.48(+1.69%)
Sep 10, 2008 28.84 29.08 28.57 28.61 8,553,061 -0.14(-0.50%)
Sep 09, 2008 29.04 29.11 28.75 28.76 9,826,425 -0.24(-0.83%)
Sep 08, 2008 28.39 29.05 28.29 29.00 10,727,406 +0.80(+2.83%)
Sep 05, 2008 27.98 28.25 27.75 28.20 0 +0.23(+0.81%)
Sep 04, 2008 28.12 28.42 27.92 27.97 8,993,380 -0.22(-0.79%)
Sep 03, 2008 27.83 28.36 27.83 28.20 8,074,104 +0.12(+0.44%)
Sep 02, 2008 28.02 28.39 27.95 28.07 5,578,018 +0.25(+0.91%)
Aug 29, 2008 27.99 28.21 27.82 27.82 0 -0.29(-1.02%)
Aug 28, 2008 28.00 28.17 27.75 28.10 4,371,774 +0.21(+0.76%)
Aug 27, 2008 27.69 27.93 27.54 27.89 3,251,411 +0.14(+0.49%)
Aug 26, 2008 27.84 27.92 27.55 27.76 4,566,638 -0.04(-0.16%)
Aug 25, 2008 28.10 28.25 27.75 27.80 4,188,261 -0.47(-1.66%)
Aug 22, 2008 27.96 28.31 27.94 28.27 0 +0.37(+1.31%)
Aug 21, 2008 27.90 27.96 27.68 27.90 5,778,154 -0.08(-0.30%)
Aug 20, 2008 28.23 28.36 27.84 27.99 9,276,871 -0.31(-1.09%)
Aug 19, 2008 28.39 28.68 28.19 28.29 6,375,599 -0.15(-0.54%)
Aug 18, 2008 28.70 28.73 28.22 28.45 6,662,264 -0.25(-0.85%)
Aug 15, 2008 28.46 28.89 28.18 28.69 0 +0.33(+1.17%)
Aug 14, 2008 28.07 28.50 28.01 28.36 6,187,655 +0.05(+0.17%)
Aug 13, 2008 28.57 28.69 28.07 28.31 5,014,911 -0.20(-0.72%)
Aug 12, 2008 28.36 28.70 28.30 28.52 5,588,827 +0.03(+0.12%)
Aug 11, 2008 28.61 28.67 28.25 28.48 7,933,196 -0.15(-0.54%)
Aug 08, 2008 27.73 28.75 27.49 28.64 12,755,347 +0.92(+3.31%)
Aug 07, 2008 27.68 27.99 27.51 27.72 8,306,984 -0.13(-0.47%)
Aug 06, 2008 27.70 27.90 27.21 27.85 9,037,951 +0.10(+0.37%)
Aug 05, 2008 27.52 27.88 27.44 27.75 12,576,242 +0.34(+1.24%)
Aug 04, 2008 27.26 27.55 27.16 27.41 7,928,637 +0.17(+0.63%)
Aug 01, 2008 27.37 27.39 27.00 27.24 8,345,889 +0.06(+0.23%)
Jul 31, 2008 27.33 27.50 27.00 27.17 9,169,413 -0.26(-0.93%)
Jul 30, 2008 27.33 27.56 27.11 27.43 12,131,774 +0.30(+1.11%)
Jul 29, 2008 27.13 27.31 26.05 27.13 18,727,212 +2.05(+8.15%)
Jul 28, 2008 25.36 25.49 25.09 25.09 6,115,440 -0.23(-0.92%)
Jul 25, 2008 25.72 25.90 25.22 25.32 7,106,180 -0.29(-1.13%)
Jul 24, 2008 25.56 25.80 25.43 25.61 7,223,422 -0.04(-0.17%)
Jul 23, 2008 25.75 25.83 25.58 25.65 7,915,677 +0.01(+0.03%)
Jul 22, 2008 24.96 25.67 24.96 25.65 8,940,266 +0.55(+2.19%)
Jul 21, 2008 25.18 25.25 24.94 25.10 4,794,099 -0.09(-0.36%)
Jul 18, 2008 25.56 25.56 25.14 25.19 8,747,482 -0.31(-1.23%)
Jul 17, 2008 25.37 25.64 24.88 25.50 9,712,632 +0.20(+0.80%)
Jul 16, 2008 25.25 25.43 25.02 25.30 11,924,964 +0.03(+0.12%)
Jul 15, 2008 24.82 25.55 24.23 25.27 25,678,646 +0.04(+0.16%)
Jul 14, 2008 25.36 25.63 25.07 25.23 7,381,168 -0.08(-0.33%)
Jul 11, 2008 25.34 25.55 25.11 25.32 7,601,130 -0.25(-0.97%)
Jul 10, 2008 25.76 25.90 25.35 25.56 7,109,008 -0.16(-0.63%)
Jul 09, 2008 25.64 25.96 25.46 25.73 6,683,819 +0.16(+0.62%)
Jul 08, 2008 25.47 25.64 25.34 25.57 10,016,736 +0.12(+0.46%)
Jul 07, 2008 25.80 26.07 25.11 25.45 11,831,581 -0.29(-1.12%)
Jul 04, 2008 25.42 25.82 25.34 25.74 5,220,499 +0.00(+0.00%)
Jul 03, 2008 25.42 25.82 25.34 25.74 5,220,499 +0.48(+1.91%)
Jul 02, 2008 25.50 25.51 25.21 25.26 7,434,108 -0.14(-0.53%)
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.