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 (%)
May 31, 2007 24.64 24.72 24.49 24.65 8,102,827 +0.01(+0.06%)
May 30, 2007 24.51 24.64 24.44 24.64 8,170,895 +0.03(+0.13%)
May 29, 2007 24.47 24.67 24.43 24.61 4,227,408 +0.10(+0.39%)
May 25, 2007 24.57 24.67 24.49 24.51 5,110,914 +0.05(+0.20%)
May 24, 2007 24.66 24.67 24.44 24.46 6,501,219 -0.14(-0.58%)
May 23, 2007 24.66 24.71 24.39 24.61 7,881,381 -0.04(-0.18%)
May 22, 2007 24.65 24.69 24.54 24.65 4,241,260 -0.03(-0.12%)
May 21, 2007 24.79 24.79 24.50 24.68 6,882,270 -0.10(-0.40%)
May 18, 2007 24.85 24.85 24.67 24.78 4,854,284 -0.04(-0.16%)
May 17, 2007 24.86 24.96 24.67 24.82 5,422,436 -0.04(-0.16%)
May 16, 2007 24.47 24.86 24.42 24.86 6,753,058 +0.43(+1.78%)
May 15, 2007 24.45 24.62 24.40 24.43 6,469,986 +0.05(+0.20%)
May 14, 2007 24.65 24.68 24.35 24.38 8,416,883 -0.28(-1.12%)
May 11, 2007 24.78 24.82 24.54 24.65 5,179,435 -0.06(-0.24%)
May 10, 2007 24.96 24.99 24.71 24.71 6,181,821 -0.27(-1.06%)
May 09, 2007 24.82 25.04 24.68 24.98 4,476,463 +0.13(+0.50%)
May 08, 2007 24.82 24.98 24.73 24.85 6,273,892 +0.03(+0.12%)
May 07, 2007 25.09 25.11 24.80 24.82 8,471,656 -0.27(-1.07%)
May 04, 2007 24.85 25.11 24.76 25.09 7,551,072 +0.25(+1.02%)
May 03, 2007 25.05 25.08 24.72 24.84 8,142,372 -0.20(-0.79%)
May 02, 2007 25.13 25.31 24.94 25.04 6,412,271 -0.04(-0.15%)
May 01, 2007 24.98 25.08 24.74 25.07 6,532,760 +0.13(+0.53%)
Apr 30, 2007 24.85 24.96 24.74 24.94 8,516,676 +0.26(+1.04%)
Apr 27, 2007 24.45 24.76 24.42 24.68 6,867,356 +0.18(+0.72%)
Apr 26, 2007 24.74 24.81 24.49 24.51 10,555,689 -0.32(-1.30%)
Apr 25, 2007 25.26 25.40 24.70 24.83 8,937,011 -0.18(-0.71%)
Apr 24, 2007 25.00 25.09 24.60 25.01 7,312,208 +0.32(+1.28%)
Apr 23, 2007 24.82 24.82 24.63 24.69 3,085,614 -0.08(-0.34%)
Apr 20, 2007 24.57 24.78 24.51 24.78 5,098,113 +0.11(+0.43%)
Apr 19, 2007 24.89 24.89 24.48 24.67 5,739,726 +0.10(+0.39%)
Apr 18, 2007 24.67 24.86 24.47 24.57 4,204,725 +0.03(+0.11%)
Apr 17, 2007 24.34 24.58 24.29 24.55 5,000,374 +0.17(+0.71%)
Apr 16, 2007 24.44 24.48 24.29 24.37 6,122,368 -0.08(-0.32%)
Apr 13, 2007 24.41 24.52 24.36 24.45 4,911,561 +0.03(+0.11%)
Apr 12, 2007 24.21 24.43 24.12 24.43 4,080,844 +0.17(+0.68%)
Apr 11, 2007 24.23 24.26 24.08 24.26 5,245,626 -0.03(-0.12%)
Apr 10, 2007 24.54 24.64 24.21 24.29 6,289,034 -0.27(-1.11%)
Apr 09, 2007 24.54 24.58 24.45 24.56 4,529,424 +0.03(+0.12%)
Apr 05, 2007 24.39 24.55 24.32 24.53 3,227,344 +0.17(+0.68%)
Apr 04, 2007 24.38 24.41 24.30 24.37 3,775,609 +0.06(+0.24%)
Apr 03, 2007 24.47 24.51 24.27 24.31 5,284,193 -0.01(-0.06%)
Apr 02, 2007 24.56 24.68 24.29 24.32 6,259,226 -0.27(-1.09%)
Mar 30, 2007 24.64 24.81 24.40 24.59 4,765,714 -0.02(-0.07%)
Mar 29, 2007 24.69 24.70 24.51 24.61 5,033,509 -0.01(-0.06%)
Mar 28, 2007 24.43 24.66 24.33 24.62 5,276,860 +0.15(+0.62%)
Mar 27, 2007 24.57 24.59 24.40 24.47 3,704,584 -0.17(-0.70%)
Mar 26, 2007 24.74 24.74 24.40 24.65 3,732,015 -0.07(-0.27%)
Mar 23, 2007 24.67 24.74 24.58 24.71 3,754,015 +0.03(+0.10%)
Mar 22, 2007 24.92 24.92 24.29 24.69 4,568,263 +0.09(+0.36%)
Mar 21, 2007 24.27 24.62 24.12 24.60 4,222,221 +0.37(+1.52%)
Mar 20, 2007 24.04 24.27 24.02 24.23 4,537,301 +0.16(+0.66%)
Mar 19, 2007 23.98 24.23 23.95 24.07 4,406,119 +0.10(+0.43%)
Mar 16, 2007 24.09 24.11 23.88 23.97 6,549,563 -0.06(-0.25%)
Mar 15, 2007 24.05 24.16 23.94 24.03 5,930,051 -0.03(-0.11%)
Mar 14, 2007 24.30 24.36 23.88 24.05 8,754,106 -0.20(-0.82%)
Mar 13, 2007 24.52 24.50 24.22 24.25 5,821,140 -0.27(-1.10%)
Mar 12, 2007 24.51 24.59 24.42 24.52 3,686,930 -0.01(-0.05%)
Mar 09, 2007 24.39 24.58 24.34 24.53 4,523,721 +0.15(+0.60%)
Mar 08, 2007 24.23 24.41 24.19 24.39 4,875,439 +0.13(+0.55%)
Mar 07, 2007 24.53 24.53 24.25 24.25 7,135,127 -0.27(-1.08%)
Mar 06, 2007 24.60 24.67 24.41 24.52 6,212,240 -0.00(-0.02%)
Mar 05, 2007 24.45 24.69 24.39 24.52 6,604,969 -0.02(-0.07%)
Mar 02, 2007 24.62 24.69 24.49 24.54 6,642,178 -0.10(-0.42%)
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.