Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.68 27.82 27.30 27.74 10,461,928 +0.25(+0.91%)
Sep 29, 2008 28.13 28.59 27.32 27.49 11,979,091 -0.88(-3.10%)
Sep 26, 2008 27.70 28.47 27.70 28.37 0 +0.39(+1.39%)
Sep 25, 2008 27.62 28.20 27.59 27.98 8,668,170 +0.44(+1.59%)
Sep 24, 2008 27.26 27.62 26.83 27.54 6,715,865 +0.43(+1.58%)
Sep 23, 2008 27.06 27.65 26.89 27.12 8,242,482 +0.06(+0.20%)
Sep 22, 2008 27.64 27.98 26.97 27.06 6,953,591 -0.81(-2.92%)
Sep 19, 2008 28.37 28.77 27.57 27.88 0 -0.46(-1.62%)
Sep 18, 2008 28.22 28.59 27.45 28.34 16,854,562 +0.22(+0.79%)
Sep 17, 2008 28.48 28.75 27.99 28.12 14,043,242 -0.79(-2.73%)
Sep 16, 2008 28.47 29.09 28.43 28.90 13,233,467 +0.12(+0.41%)
Sep 15, 2008 28.70 29.64 28.70 28.79 11,665,988 -0.67(-2.26%)
Sep 12, 2008 29.07 29.45 29.07 29.45 9,362,340 +0.17(+0.59%)
Sep 11, 2008 28.66 29.28 28.44 29.28 10,312,416 +0.49(+1.69%)
Sep 10, 2008 29.02 29.26 28.74 28.79 8,499,604 -0.14(-0.50%)
Sep 09, 2008 29.22 29.29 28.93 28.94 9,765,010 -0.24(-0.83%)
Sep 08, 2008 28.56 29.23 28.46 29.18 10,660,359 +0.80(+2.83%)
Sep 05, 2008 28.16 28.43 27.92 28.38 0 +0.23(+0.81%)
Sep 04, 2008 28.30 28.60 28.09 28.15 8,937,171 -0.22(-0.79%)
Sep 03, 2008 28.01 28.54 28.01 28.37 8,023,640 +0.13(+0.44%)
Sep 02, 2008 28.20 28.56 28.12 28.25 5,543,155 +0.25(+0.91%)
Aug 29, 2008 28.17 28.38 27.99 27.99 0 -0.29(-1.02%)
Aug 28, 2008 28.18 28.35 27.93 28.28 4,344,450 +0.21(+0.76%)
Aug 27, 2008 27.86 28.11 27.71 28.07 3,231,090 +0.14(+0.49%)
Aug 26, 2008 28.02 28.09 27.72 27.93 4,538,096 -0.04(-0.16%)
Aug 25, 2008 28.28 28.43 27.92 27.98 4,162,084 -0.47(-1.66%)
Aug 22, 2008 28.13 28.49 28.11 28.45 0 +0.37(+1.31%)
Aug 21, 2008 28.07 28.14 27.86 28.08 5,742,040 -0.08(-0.30%)
Aug 20, 2008 28.41 28.53 28.02 28.16 9,218,890 -0.31(-1.09%)
Aug 19, 2008 28.56 28.86 28.37 28.47 6,335,751 -0.15(-0.54%)
Aug 18, 2008 28.88 28.91 28.39 28.63 6,620,624 -0.25(-0.85%)
Aug 15, 2008 28.64 29.07 28.35 28.87 0 +0.34(+1.17%)
Aug 14, 2008 28.25 28.67 28.19 28.54 6,148,982 +0.05(+0.17%)
Aug 13, 2008 28.75 28.87 28.24 28.49 4,983,567 -0.21(-0.72%)
Aug 12, 2008 28.53 28.88 28.48 28.70 5,553,897 +0.03(+0.12%)
Aug 11, 2008 28.79 28.85 28.43 28.66 7,883,613 -0.15(-0.54%)
Aug 08, 2008 27.90 28.93 27.67 28.82 12,675,626 +0.92(+3.31%)
Aug 07, 2008 27.85 28.17 27.68 27.89 8,255,066 -0.13(-0.47%)
Aug 06, 2008 27.88 28.07 27.38 28.03 8,981,463 +0.10(+0.37%)
Aug 05, 2008 27.69 28.05 27.61 27.92 12,497,640 +0.34(+1.24%)
Aug 04, 2008 27.43 27.72 27.33 27.58 7,879,083 +0.17(+0.63%)
Aug 01, 2008 27.54 27.57 27.17 27.41 8,293,727 +0.06(+0.23%)
Jul 31, 2008 27.50 27.68 27.17 27.35 9,112,104 -0.26(-0.93%)
Jul 30, 2008 27.50 27.74 27.28 27.60 12,055,950 +0.30(+1.11%)
Jul 29, 2008 27.30 27.48 26.22 27.30 18,610,166 +2.06(+8.15%)
Jul 28, 2008 25.52 25.65 25.24 25.24 6,077,218 -0.24(-0.92%)
Jul 25, 2008 25.88 26.06 25.38 25.48 7,061,766 -0.29(-1.13%)
Jul 24, 2008 25.72 25.96 25.59 25.77 7,178,275 -0.04(-0.17%)
Jul 23, 2008 25.91 25.99 25.74 25.81 7,866,204 +0.01(+0.03%)
Jul 22, 2008 25.12 25.83 25.12 25.81 8,884,389 +0.55(+2.19%)
Jul 21, 2008 25.34 25.41 25.10 25.25 4,764,136 -0.09(-0.36%)
Jul 18, 2008 25.72 25.72 25.29 25.35 8,692,810 -0.32(-1.23%)
Jul 17, 2008 25.53 25.80 25.04 25.66 9,651,928 +0.20(+0.80%)
Jul 16, 2008 25.41 25.59 25.18 25.46 11,850,433 +0.03(+0.12%)
Jul 15, 2008 24.97 25.71 24.38 25.43 25,518,154 +0.04(+0.16%)
Jul 14, 2008 25.52 25.79 25.23 25.39 7,335,036 -0.08(-0.33%)
Jul 11, 2008 25.50 25.71 25.27 25.48 7,553,623 -0.25(-0.97%)
Jul 10, 2008 25.92 26.06 25.51 25.73 7,064,577 -0.16(-0.63%)
Jul 09, 2008 25.80 26.12 25.62 25.89 6,642,045 +0.16(+0.62%)
Jul 08, 2008 25.63 25.80 25.50 25.73 9,954,131 +0.12(+0.46%)
Jul 07, 2008 25.96 26.23 25.27 25.61 11,757,633 -0.29(-1.12%)
Jul 04, 2008 25.58 25.98 25.50 25.90 5,187,871 +0.00(+0.00%)
Jul 03, 2008 25.58 25.98 25.50 25.90 5,187,871 +0.49(+1.91%)
Jul 02, 2008 25.66 25.67 25.37 25.42 7,387,644 -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.