Skip to main content

Colgate-Palmolive (NY: CL )

103.38 -1.19 (-1.13%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.58 28.99 28.41 28.60 40,153 -0.54(-1.85%)
Sep 29, 2010 29.30 29.40 29.08 29.14 6,170,037 -0.19(-0.63%)
Sep 28, 2010 29.46 29.47 29.15 29.33 8,418,604 -0.04(-0.15%)
Sep 27, 2010 29.12 29.47 29.08 29.37 6,405,967 +0.15(+0.52%)
Sep 24, 2010 29.27 29.39 29.08 29.22 7,742,585 +0.17(+0.59%)
Sep 23, 2010 29.05 29.19 28.89 29.05 6,752,947 -0.15(-0.50%)
Sep 22, 2010 29.21 29.35 29.16 29.19 7,157,467 -0.04(-0.13%)
Sep 21, 2010 29.08 29.40 28.98 29.23 11,554,656 +0.11(+0.38%)
Sep 20, 2010 28.72 29.19 28.71 29.12 8,753,718 +0.33(+1.14%)
Sep 17, 2010 28.79 28.82 28.54 28.79 12,092,457 +0.41(+1.44%)
Sep 15, 2010 28.07 28.49 27.96 28.38 7,041,329 +0.31(+1.11%)
Sep 14, 2010 27.92 28.20 27.92 28.07 7,908,975 +0.14(+0.51%)
Sep 13, 2010 28.10 28.13 27.87 27.93 5,895,421 -0.05(-0.17%)
Sep 10, 2010 27.81 28.06 27.80 27.98 9,625,545 +0.23(+0.83%)
Sep 09, 2010 27.93 27.99 27.68 27.75 5,758,421 -0.01(-0.04%)
Sep 08, 2010 27.90 27.91 27.60 27.76 6,921,228 -0.06(-0.23%)
Sep 07, 2010 27.80 28.19 27.73 27.82 1,405 -0.03(-0.12%)
Sep 03, 2010 27.91 28.00 27.58 27.86 9,884,277 +0.01(+0.03%)
Sep 02, 2010 27.87 27.95 27.73 27.85 752 -0.03(-0.12%)
Sep 01, 2010 27.81 28.03 27.69 27.88 7,832,494 +0.39(+1.44%)
Aug 31, 2010 27.50 27.85 27.43 27.49 60,729 -0.04(-0.14%)
Aug 30, 2010 27.58 27.77 27.52 27.52 6,560,493 -0.11(-0.39%)
Aug 27, 2010 27.63 27.71 27.21 27.63 9,326,422 -0.25(-0.88%)
Aug 26, 2010 27.88 28.17 27.51 27.88 537 -0.14(-0.49%)
Aug 25, 2010 27.92 28.12 27.88 28.02 6,521,567 -0.07(-0.25%)
Aug 24, 2010 27.78 28.26 27.78 28.09 1,757 -0.02(-0.07%)
Aug 23, 2010 28.35 28.50 28.07 28.10 6,373,106 -0.19(-0.67%)
Aug 20, 2010 28.44 28.56 28.24 28.29 7,240,725 -0.27(-0.94%)
Aug 19, 2010 28.52 28.63 28.33 28.56 1,757 -0.02(-0.07%)
Aug 18, 2010 28.39 28.69 28.33 28.58 5,108,357 +0.13(+0.46%)
Aug 17, 2010 28.45 28.57 28.28 28.45 5,213,658 +0.10(+0.37%)
Aug 16, 2010 28.25 28.40 28.10 28.35 6,223,793 -0.08(-0.29%)
Aug 13, 2010 28.43 28.72 28.39 28.43 6,456,213 -0.23(-0.82%)
Aug 12, 2010 28.31 28.77 28.25 28.66 7,594,700 +0.20(+0.72%)
Aug 11, 2010 28.73 28.79 28.46 28.46 8,014,248 +0.16(+0.58%)
Aug 10, 2010 28.29 29.25 28.21 28.29 268 -0.09(-0.31%)
Aug 09, 2010 28.60 28.64 28.22 28.38 9,005,174 -0.09(-0.30%)
Aug 06, 2010 28.47 28.64 28.30 28.47 9,498,331 -0.23(-0.82%)
Aug 05, 2010 29.05 29.09 28.64 28.70 8,874,811 -0.35(-1.19%)
Aug 04, 2010 29.06 29.23 29.03 29.05 5,730,545 -0.03(-0.10%)
Aug 03, 2010 28.99 29.15 28.89 29.08 9,424,691 -0.04(-0.14%)
Aug 02, 2010 29.61 29.61 29.06 29.12 15,093,502 -0.27(-0.92%)
Jul 30, 2010 29.39 29.58 28.96 29.39 24,111,744 +0.32(+1.10%)
Jul 29, 2010 29.40 29.63 28.53 29.07 126,313 -2.14(-6.84%)
Jul 28, 2010 31.21 31.51 31.09 31.21 1,050 -0.27(-0.86%)
Jul 27, 2010 31.48 31.52 31.00 31.48 11,277 +0.32(+1.01%)
Jul 26, 2010 31.03 31.25 30.95 31.16 3,976,014 +0.10(+0.32%)
Jul 23, 2010 30.72 31.07 30.62 31.06 4,379,507 +0.33(+1.09%)
Jul 22, 2010 30.92 31.02 30.64 30.73 7,297,531 -0.07(-0.24%)
Jul 21, 2010 31.20 31.23 30.67 30.80 6,171,336 -0.35(-1.12%)
Jul 20, 2010 31.15 31.16 30.63 31.15 5,218,876 +0.32(+1.03%)
Jul 19, 2010 30.85 31.01 30.71 30.83 5,131,038 +0.10(+0.34%)
Jul 16, 2010 30.73 30.87 30.49 30.73 6,381,338 -0.09(-0.28%)
Jul 15, 2010 30.85 30.96 30.61 30.81 4,543,267 -0.09(-0.30%)
Jul 14, 2010 30.78 30.92 30.60 30.90 18,123 +0.06(+0.19%)
Jul 13, 2010 30.90 30.97 30.73 30.85 5,574,162 +0.11(+0.37%)
Jul 12, 2010 30.37 30.78 30.33 30.73 8,182,812 +0.26(+0.84%)
Jul 09, 2010 30.47 30.58 30.30 30.47 5,741,057 +0.07(+0.23%)
Jul 08, 2010 30.15 30.44 30.09 30.40 13,899 +0.36(+1.21%)
Jul 07, 2010 29.36 30.04 29.18 30.04 7,375,445 +0.82(+2.81%)
Jul 06, 2010 29.38 29.43 29.00 29.22 5,054 +0.02(+0.06%)
Jul 02, 2010 29.20 29.43 29.08 29.20 5,280,473 -0.04(-0.15%)
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.