Skip to main content

Colgate-Palmolive (NY: CL )

72.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.70 28.96 28.52 28.52 3,245,494 -0.29(-0.99%)
Dec 28, 2007 28.61 28.94 28.61 28.81 2,509,898 +0.08(+0.29%)
Dec 27, 2007 28.78 29.00 28.66 28.73 2,933,658 -0.18(-0.61%)
Dec 26, 2007 28.54 28.97 28.54 28.90 2,401,090 +0.19(+0.68%)
Dec 24, 2007 28.91 29.02 28.64 28.71 2,160,262 -0.10(-0.34%)
Dec 21, 2007 28.71 29.06 28.66 28.81 7,579,995 +0.13(+0.46%)
Dec 20, 2007 28.52 28.73 28.52 28.67 4,432,046 +0.15(+0.53%)
Dec 19, 2007 28.61 28.61 28.35 28.52 7,688,708 +0.06(+0.21%)
Dec 18, 2007 29.08 29.08 28.44 28.47 9,107,354 -0.46(-1.59%)
Dec 17, 2007 29.44 29.60 28.88 28.93 8,655,826 -0.58(-1.96%)
Dec 14, 2007 29.40 29.74 29.31 29.51 7,004,696 +0.09(+0.31%)
Dec 13, 2007 29.11 29.54 29.10 29.41 5,457,414 +0.22(+0.74%)
Dec 12, 2007 29.36 29.39 28.89 29.20 7,569,290 +0.27(+0.95%)
Dec 11, 2007 28.84 29.12 28.70 28.92 8,027,524 +0.07(+0.24%)
Dec 10, 2007 29.22 29.31 28.85 28.85 6,292,088 -0.35(-1.19%)
Dec 07, 2007 29.18 29.37 29.16 29.20 5,789,146 +0.12(+0.42%)
Dec 06, 2007 28.97 29.17 28.90 29.08 6,452,067 +0.10(+0.33%)
Dec 05, 2007 29.21 29.27 28.91 28.99 8,511,237 +0.07(+0.23%)
Dec 04, 2007 29.17 29.32 28.79 28.92 13,259,869 -0.37(-1.26%)
Dec 03, 2007 29.27 29.49 29.03 29.29 8,087,436 -0.01(-0.04%)
Nov 30, 2007 29.64 29.64 29.03 29.30 16,794,764 -0.03(-0.09%)
Nov 29, 2007 29.27 29.34 28.91 29.33 6,902,294 +0.15(+0.51%)
Nov 28, 2007 28.87 29.27 27.88 29.18 10,456,170 +0.22(+0.75%)
Nov 27, 2007 28.80 29.02 28.62 28.96 8,807,899 +0.34(+1.19%)
Nov 26, 2007 28.91 29.17 28.62 28.62 7,533,536 -0.29(-0.99%)
Nov 23, 2007 28.68 29.00 28.68 28.91 3,706,412 +0.35(+1.24%)
Nov 21, 2007 28.64 29.25 28.51 28.55 10,963,586 -0.31(-1.06%)
Nov 20, 2007 28.34 29.05 28.34 28.86 13,089,657 +0.50(+1.78%)
Nov 19, 2007 28.85 28.85 28.29 28.35 11,034,563 -0.48(-1.66%)
Nov 16, 2007 28.66 28.92 28.50 28.83 9,667,993 +0.33(+1.16%)
Nov 15, 2007 28.53 28.78 28.39 28.50 6,516,228 -0.09(-0.32%)
Nov 14, 2007 28.54 28.91 28.19 28.59 11,120,517 +0.24(+0.84%)
Nov 13, 2007 28.27 28.39 27.79 28.36 7,536,969 +0.26(+0.94%)
Nov 12, 2007 27.99 28.39 27.87 28.09 9,442,784 +0.10(+0.35%)
Nov 09, 2007 27.60 28.21 27.46 27.99 9,406,074 +0.18(+0.64%)
Nov 08, 2007 27.83 27.83 27.25 27.82 9,646,055 +0.26(+0.93%)
Nov 07, 2007 27.61 27.80 27.24 27.56 9,109,431 -0.07(-0.26%)
Nov 06, 2007 27.60 27.76 27.46 27.63 6,494,211 +0.05(+0.20%)
Nov 05, 2007 27.35 27.70 27.10 27.58 7,415,952 +0.24(+0.87%)
Nov 02, 2007 27.75 27.85 27.02 27.34 8,585,611 +0.07(+0.27%)
Nov 01, 2007 27.67 27.80 27.23 27.27 8,152,941 -0.64(-2.29%)
Oct 31, 2007 27.58 27.91 27.35 27.91 8,975,891 +0.37(+1.34%)
Oct 30, 2007 27.08 27.95 26.82 27.54 16,560,385 +0.37(+1.35%)
Oct 29, 2007 27.08 27.33 26.93 27.17 7,021,758 +0.11(+0.42%)
Oct 26, 2007 27.17 27.23 26.82 27.06 5,128,026 +0.10(+0.35%)
Oct 25, 2007 27.02 27.04 26.78 26.96 7,261,447 -0.01(-0.05%)
Oct 24, 2007 26.59 27.01 26.57 26.98 8,816,554 +0.19(+0.71%)
Oct 23, 2007 26.72 26.86 26.53 26.79 5,454,626 +0.15(+0.58%)
Oct 22, 2007 26.09 26.67 26.08 26.63 5,012,418 +0.35(+1.32%)
Oct 19, 2007 26.55 26.78 26.29 26.29 7,130,807 -0.37(-1.40%)
Oct 18, 2007 26.61 26.71 26.46 26.66 4,585,789 +0.00(+0.01%)
Oct 17, 2007 26.84 26.93 26.59 26.66 6,641,044 -0.16(-0.60%)
Oct 16, 2007 26.94 26.99 26.65 26.82 6,123,131 -0.14(-0.50%)
Oct 15, 2007 27.24 27.27 26.83 26.95 6,824,979 -0.25(-0.91%)
Oct 12, 2007 26.89 27.26 26.76 27.20 7,338,082 +0.27(+1.01%)
Oct 11, 2007 26.73 26.96 26.63 26.93 12,887,436 +0.30(+1.14%)
Oct 10, 2007 26.66 26.75 26.34 26.63 10,737,617 -0.03(-0.12%)
Oct 09, 2007 26.45 26.71 26.35 26.66 7,357,650 +0.31(+1.19%)
Oct 08, 2007 26.41 26.49 26.31 26.34 5,390,126 -0.05(-0.18%)
Oct 05, 2007 26.27 26.46 26.14 26.39 6,513,411 +0.15(+0.57%)
Oct 04, 2007 26.12 26.53 26.12 26.24 5,701,421 +0.12(+0.48%)
Oct 03, 2007 26.33 26.40 26.05 26.12 5,034,283 -0.34(-1.29%)
Oct 02, 2007 26.27 26.49 26.11 26.46 5,430,029 +0.27(+1.05%)
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.