Colgate-Palmolive (NY: CL )

78.18 +0.04 (+0.05%)
Streaming Delayed Price Updated: 9:38 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.07 24.22 23.73 23.88 6,255,619 -0.19(-0.78%)
Jun 28, 2007 23.69 24.11 23.62 24.07 7,525,162 +0.34(+1.43%)
Jun 27, 2007 23.81 23.90 23.72 23.73 7,917,497 -0.08(-0.32%)
Jun 26, 2007 24.13 24.14 23.77 23.80 10,777,450 -0.28(-1.16%)
Jun 25, 2007 24.07 24.32 24.05 24.08 6,567,272 +0.05(+0.21%)
Jun 22, 2007 24.40 24.32 23.95 24.03 12,104,810 -0.37(-1.52%)
Jun 21, 2007 24.45 24.52 24.23 24.40 7,984,954 -0.04(-0.18%)
Jun 20, 2007 24.55 24.68 24.45 24.45 10,329,652 +0.25(+1.03%)
Jun 19, 2007 24.37 24.37 24.14 24.20 5,190,220 -0.24(-0.99%)
Jun 18, 2007 24.57 24.59 24.34 24.44 4,374,071 -0.09(-0.38%)
Jun 15, 2007 24.66 24.75 24.44 24.53 8,422,497 -0.08(-0.33%)
Jun 14, 2007 24.77 24.82 24.55 24.61 6,635,117 -0.22(-0.90%)
Jun 13, 2007 24.91 24.96 24.57 24.84 13,321,837 -0.01(-0.04%)
Jun 12, 2007 24.67 24.88 24.61 24.85 7,690,000 +0.10(+0.40%)
Jun 11, 2007 24.49 24.78 24.43 24.75 5,632,111 +0.20(+0.79%)
Jun 08, 2007 24.38 24.58 24.27 24.55 6,066,066 +0.18(+0.73%)
Jun 07, 2007 24.39 24.48 24.30 24.38 6,801,456 -0.07(-0.30%)
Jun 06, 2007 24.52 24.69 24.41 24.45 5,924,627 -0.18(-0.73%)
Jun 05, 2007 24.85 24.87 24.61 24.63 6,306,883 -0.14(-0.55%)
Jun 04, 2007 24.71 24.81 24.62 24.77 4,143,797 -0.05(-0.21%)
Jun 01, 2007 24.65 24.83 24.60 24.82 5,092,760 +0.17(+0.67%)
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%)
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.