Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.08 29.49 28.75 28.95 13,434,218 -0.11(-0.39%)
Oct 29, 2009 28.30 29.26 28.01 29.07 11,573,070 +0.46(+1.62%)
Oct 28, 2009 28.69 28.98 28.44 28.60 8,836,696 -0.06(-0.22%)
Oct 27, 2009 28.48 28.85 28.44 28.66 7,255,238 +0.16(+0.56%)
Oct 26, 2009 28.69 28.93 28.42 28.51 7,393,991 -0.11(-0.39%)
Oct 23, 2009 28.80 29.38 28.51 28.62 8,655,701 -0.61(-2.09%)
Oct 22, 2009 28.87 29.30 28.80 29.23 8,109,085 +0.17(+0.58%)
Oct 21, 2009 29.23 29.51 29.02 29.06 5,981,833 -0.19(-0.65%)
Oct 20, 2009 29.33 29.39 29.21 29.25 5,785,156 -0.01(-0.04%)
Oct 19, 2009 29.18 29.34 28.93 29.26 6,083,473 +0.08(+0.27%)
Oct 16, 2009 28.91 29.34 28.85 29.18 6,515,136 +0.18(+0.62%)
Oct 15, 2009 28.91 29.06 28.80 29.00 7,003,193 +0.04(+0.14%)
Oct 14, 2009 29.10 29.10 28.80 28.96 7,459,501 +0.00(+0.00%)
Oct 13, 2009 29.27 29.27 28.82 28.96 6,531,174 -0.35(-1.21%)
Oct 12, 2009 29.27 29.46 28.91 29.32 6,043,048 +0.34(+1.16%)
Oct 09, 2009 29.03 29.03 28.83 28.98 5,341,000 +0.00(+0.00%)
Oct 08, 2009 28.77 29.10 28.65 28.98 6,735,542 +0.35(+1.22%)
Oct 07, 2009 28.59 28.66 28.45 28.63 4,151,304 -0.06(-0.21%)
Oct 06, 2009 28.40 28.76 28.38 28.69 5,962,941 +0.39(+1.38%)
Oct 05, 2009 28.29 28.37 27.86 28.30 8,195,157 +0.01(+0.03%)
Oct 02, 2009 27.81 28.40 27.69 28.29 8,386,421 +0.38(+1.35%)
Oct 01, 2009 28.20 28.20 27.78 27.92 8,316,531 -0.17(-0.60%)
Sep 30, 2009 28.19 28.24 27.95 28.09 7,769,053 -0.10(-0.35%)
Sep 29, 2009 28.17 28.32 27.91 28.19 6,941,505 -0.08(-0.30%)
Sep 28, 2009 28.30 28.38 28.09 28.27 4,937,360 +0.10(+0.37%)
Sep 25, 2009 28.12 28.42 28.06 28.17 6,551,994 +0.04(+0.16%)
Sep 24, 2009 28.14 28.44 28.02 28.12 6,315,229 +0.01(+0.03%)
Sep 23, 2009 27.80 28.51 27.80 28.12 7,373,728 +0.26(+0.93%)
Sep 22, 2009 27.86 27.95 27.71 27.86 7,806,164 -0.01(-0.05%)
Sep 21, 2009 27.99 28.06 27.79 27.87 3,887,371 -0.15(-0.53%)
Sep 18, 2009 27.87 28.22 27.84 28.02 10,957,033 +0.31(+1.12%)
Sep 17, 2009 27.81 28.08 27.67 27.71 5,813,302 +0.19(+0.68%)
Sep 16, 2009 27.47 27.83 27.39 27.52 6,904,419 +0.11(+0.40%)
Sep 15, 2009 27.65 27.65 27.38 27.41 7,013,620 -0.22(-0.80%)
Sep 14, 2009 27.46 27.79 27.39 27.63 9,551,697 -0.07(-0.24%)
Sep 11, 2009 27.34 27.87 27.34 27.70 13,225,746 +0.74(+2.73%)
Sep 10, 2009 26.57 26.96 26.49 26.96 11,079,591 +0.44(+1.65%)
Sep 09, 2009 26.31 26.54 26.00 26.52 7,423,031 +0.20(+0.77%)
Sep 08, 2009 26.30 26.48 26.22 26.32 6,015,658 +0.15(+0.58%)
Sep 04, 2009 26.17 26.20 26.03 26.17 5,384,396 -0.03(-0.13%)
Sep 03, 2009 26.61 26.61 25.94 26.20 9,150,046 -0.31(-1.15%)
Sep 02, 2009 26.40 26.60 26.24 26.51 5,426,170 +0.08(+0.31%)
Sep 01, 2009 26.66 26.79 26.35 26.43 6,544,832 -0.34(-1.27%)
Aug 31, 2009 26.68 26.98 26.64 26.77 5,324,270 -0.02(-0.08%)
Aug 28, 2009 26.95 27.14 26.76 26.79 4,583,005 -0.17(-0.64%)
Aug 27, 2009 27.03 27.05 26.80 26.96 4,828,415 -0.03(-0.10%)
Aug 26, 2009 26.90 27.06 26.77 26.99 5,171,654 +0.08(+0.29%)
Aug 25, 2009 26.86 27.03 26.74 26.91 5,781,185 +0.10(+0.37%)
Aug 24, 2009 26.98 27.05 26.64 26.81 4,693,920 -0.13(-0.46%)
Aug 21, 2009 26.99 27.11 26.76 26.94 8,027,258 +0.14(+0.54%)
Aug 20, 2009 26.49 26.85 26.34 26.79 6,933,260 +0.29(+1.11%)
Aug 19, 2009 26.09 26.56 26.04 26.50 5,248,399 +0.26(+0.98%)
Aug 18, 2009 26.26 26.30 26.03 26.24 4,029,637 +0.04(+0.17%)
Aug 17, 2009 26.10 26.32 26.03 26.20 5,196,469 -0.22(-0.84%)
Aug 14, 2009 26.56 26.65 26.22 26.42 4,416,266 -0.10(-0.39%)
Aug 13, 2009 26.43 26.54 26.14 26.52 4,783,919 +0.08(+0.29%)
Aug 12, 2009 26.37 26.66 26.20 26.44 6,813,482 +0.02(+0.07%)
Aug 11, 2009 26.24 26.58 26.18 26.43 7,040,926 +0.17(+0.66%)
Aug 10, 2009 26.11 26.27 25.96 26.25 7,403,033 +0.10(+0.39%)
Aug 07, 2009 26.38 26.55 26.10 26.15 7,763,282 -0.18(-0.67%)
Aug 06, 2009 26.40 26.41 26.15 26.33 7,768,323 -0.04(-0.14%)
Aug 05, 2009 26.61 26.61 26.21 26.36 7,495,740 -0.20(-0.76%)
Aug 04, 2009 26.55 26.77 26.50 26.57 8,079,521 +0.03(+0.12%)
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.