Skip to main content

Colgate-Palmolive (NY: CL )

88.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.32 27.37 27.09 27.22 8,017,487 -0.10(-0.35%)
Sep 29, 2009 27.29 27.44 27.04 27.31 7,163,476 -0.08(-0.30%)
Sep 28, 2009 27.43 27.50 27.22 27.39 5,095,244 +0.10(+0.37%)
Sep 25, 2009 27.25 27.54 27.19 27.29 6,761,510 +0.04(+0.16%)
Sep 24, 2009 27.27 27.56 27.15 27.25 6,517,174 +0.01(+0.03%)
Sep 23, 2009 26.94 27.63 26.94 27.24 7,609,520 +0.25(+0.93%)
Sep 22, 2009 27.00 27.08 26.85 26.99 8,055,785 -0.01(-0.05%)
Sep 21, 2009 27.12 27.19 26.93 27.01 4,011,679 -0.14(-0.53%)
Sep 18, 2009 27.01 27.34 26.97 27.15 11,307,410 +0.30(+1.12%)
Sep 17, 2009 26.95 27.21 26.81 26.85 5,999,196 +0.18(+0.68%)
Sep 16, 2009 26.62 26.97 26.54 26.67 7,125,204 +0.11(+0.40%)
Sep 15, 2009 26.79 26.79 26.53 26.56 7,237,897 -0.21(-0.80%)
Sep 14, 2009 26.61 26.93 26.54 26.78 9,857,135 -0.06(-0.24%)
Sep 11, 2009 26.49 27.00 26.49 26.84 13,648,670 +0.71(+2.73%)
Sep 10, 2009 25.75 26.13 25.67 26.13 11,433,887 +0.42(+1.65%)
Sep 09, 2009 25.50 25.72 25.20 25.70 7,660,399 +0.20(+0.77%)
Sep 08, 2009 25.49 25.66 25.40 25.51 6,208,023 +0.15(+0.58%)
Sep 04, 2009 25.36 25.39 25.22 25.36 5,556,574 -0.03(-0.13%)
Sep 03, 2009 25.79 25.79 25.14 25.39 9,442,640 -0.30(-1.15%)
Sep 02, 2009 25.58 25.77 25.43 25.69 5,599,684 +0.08(+0.31%)
Sep 01, 2009 25.83 25.96 25.54 25.61 6,754,119 -0.33(-1.27%)
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%)
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.