Colgate-Palmolive (NY: CL )

83.67 USD +0.83 (+1.00%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.70 35.74 35.46 35.66 3,782,960 -0.13(-0.36%)
Sep 27, 2007 35.83 35.96 35.57 35.79 4,417,400 -0.02(-0.06%)
Sep 26, 2007 35.50 35.94 35.33 35.81 5,011,800 +0.46(+1.30%)
Sep 25, 2007 34.74 35.46 34.62 35.35 6,286,800 +0.51(+1.48%)
Sep 24, 2007 34.78 34.97 34.55 34.83 4,773,440 -0.09(-0.26%)
Sep 21, 2007 35.24 35.24 34.85 34.92 5,123,800 -0.03(-0.07%)
Sep 20, 2007 34.90 35.24 34.87 34.95 3,587,350 +0.01(+0.01%)
Sep 19, 2007 34.73 35.03 34.25 34.95 5,188,530 +0.39(+1.13%)
Sep 18, 2007 34.20 34.71 34.12 34.55 5,100,200 +0.44(+1.27%)
Sep 17, 2007 33.78 34.33 33.77 34.12 4,495,800 +0.10(+0.31%)
Sep 14, 2007 33.70 34.12 33.63 34.01 4,368,000 +0.22(+0.64%)
Sep 13, 2007 34.21 34.55 33.63 33.80 5,534,400 -0.28(-0.81%)
Sep 12, 2007 33.61 34.20 33.40 34.08 4,620,000 +0.42(+1.25%)
Sep 11, 2007 33.45 33.83 33.21 33.65 4,656,200 +0.31(+0.93%)
Sep 10, 2007 32.65 33.53 32.65 33.35 6,458,400 +0.63(+1.93%)
Sep 07, 2007 32.72 33.12 32.60 32.72 4,723,000 -0.28(-0.86%)
Sep 06, 2007 32.53 33.06 32.53 33.00 3,003,800 +0.31(+0.96%)
Sep 05, 2007 32.75 32.98 32.50 32.69 4,182,000 -0.26(-0.79%)
Sep 04, 2007 33.12 33.20 32.72 32.95 3,528,600 -0.21(-0.65%)
Aug 31, 2007 33.14 33.38 32.92 33.16 3,417,200 +0.19(+0.59%)
Aug 30, 2007 32.92 33.10 32.82 32.97 3,027,800 -0.28(-0.83%)
Aug 29, 2007 32.78 33.26 32.76 33.24 3,168,600 +0.57(+1.74%)
Aug 28, 2007 33.04 33.12 32.67 32.67 7,645,600 -0.45(-1.34%)
Aug 27, 2007 33.60 33.70 33.08 33.12 2,760,276 -0.61(-1.82%)
Aug 24, 2007 33.46 33.75 33.26 33.73 2,298,000 +0.39(+1.17%)
Aug 23, 2007 33.65 33.65 33.17 33.34 3,103,600 -0.05(-0.16%)
Aug 22, 2007 33.50 33.53 33.05 33.40 3,292,000 +0.21(+0.62%)
Aug 21, 2007 33.04 33.30 32.76 33.19 3,431,180 -0.11(-0.33%)
Aug 20, 2007 33.56 33.94 33.03 33.30 5,067,212 -0.39(-1.14%)
Aug 17, 2007 33.15 33.69 32.40 33.69 6,679,522 +0.96(+2.95%)
Aug 16, 2007 32.28 32.81 31.88 32.72 10,346,238 +0.26(+0.82%)
Aug 15, 2007 32.65 33.20 32.37 32.46 6,437,984 -0.27(-0.83%)
Aug 14, 2007 33.05 33.13 32.69 32.72 4,459,782 -0.43(-1.28%)
Aug 13, 2007 33.65 33.65 32.78 33.15 5,903,800 -0.32(-0.97%)
Aug 10, 2007 32.95 33.67 32.85 33.47 7,120,324 +0.22(+0.68%)
Aug 09, 2007 33.33 33.92 33.24 33.25 8,344,662 -0.93(-2.72%)
Aug 08, 2007 34.35 34.80 33.76 34.18 5,553,402 -0.22(-0.65%)
Aug 07, 2007 34.03 34.56 33.47 34.40 7,487,730 +0.48(+1.41%)
Aug 06, 2007 33.24 33.94 33.21 33.92 5,341,366 +0.61(+1.83%)
Aug 03, 2007 33.55 33.63 33.28 33.31 7,974,202 -0.31(-0.92%)
Aug 02, 2007 34.01 34.04 33.31 33.62 6,788,626 -0.02(-0.06%)
Aug 01, 2007 33.38 33.78 33.08 33.65 7,164,342 +0.65(+1.95%)
Jul 31, 2007 34.37 34.37 32.99 33.00 9,104,126 -0.70(-2.08%)
Jul 30, 2007 34.45 35.08 33.59 33.70 6,733,850 -0.52(-1.53%)
Jul 27, 2007 34.44 34.65 34.11 34.22 8,409,032 -0.17(-0.49%)
Jul 26, 2007 34.42 34.95 34.26 34.40 12,804,436 -0.44(-1.25%)
Jul 25, 2007 34.85 35.08 34.06 34.83 10,763,208 +0.71(+2.07%)
Jul 24, 2007 34.17 34.68 33.99 34.12 7,586,468 -0.22(-0.63%)
Jul 23, 2007 33.96 34.49 33.90 34.34 4,834,600 +0.50(+1.48%)
Jul 20, 2007 34.19 34.37 33.78 33.84 6,288,400 -0.41(-1.20%)
Jul 19, 2007 33.92 34.30 33.85 34.25 4,506,396 +0.38(+1.11%)
Jul 18, 2007 33.88 34.06 33.67 33.88 6,275,524 -0.16(-0.47%)
Jul 17, 2007 34.28 34.38 34.03 34.03 5,183,800 -0.06(-0.18%)
Jul 16, 2007 34.10 34.26 34.01 34.10 4,885,624 -0.13(-0.38%)
Jul 13, 2007 33.99 34.38 33.97 34.22 5,591,800 +0.05(+0.16%)
Jul 12, 2007 33.50 34.19 33.45 34.17 5,538,400 +0.72(+2.17%)
Jul 11, 2007 32.75 33.49 32.75 33.45 4,500,400 +0.56(+1.70%)
Jul 10, 2007 32.98 33.12 32.84 32.88 5,391,136 -0.22(-0.66%)
Jul 09, 2007 33.05 33.16 32.96 33.10 4,619,000 +0.10(+0.30%)
Jul 06, 2007 33.03 33.03 32.76 33.01 3,300,240 -0.02(-0.06%)
Jul 05, 2007 33.00 33.07 32.85 33.03 4,479,080 +0.24(+0.72%)
Jul 03, 2007 32.70 32.86 32.65 32.79 3,900,200 +0.21(+0.66%)
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.