Skip to main content

Colgate-Palmolive (NY: CL )

87.01 +0.26 (+0.30%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.59 23.31 22.59 23.22 5,171,974 +0.56(+2.49%)
Nov 26, 2008 21.98 22.68 21.76 22.65 9,091,458 +0.27(+1.20%)
Nov 25, 2008 22.88 23.26 22.03 22.38 13,090,615 -0.41(-1.80%)
Nov 24, 2008 22.41 23.17 22.24 22.79 14,636,718 +0.44(+1.98%)
Nov 21, 2008 22.05 22.48 21.14 22.35 18,468,346 +0.77(+3.55%)
Nov 20, 2008 22.23 22.88 21.42 21.59 17,392,614 -0.89(-3.95%)
Nov 19, 2008 22.83 23.27 22.47 22.47 13,959,834 -0.38(-1.65%)
Nov 18, 2008 22.15 22.90 21.76 22.85 13,507,764 +0.70(+3.17%)
Nov 17, 2008 21.91 22.99 21.91 22.15 9,726,241 +0.01(+0.03%)
Nov 14, 2008 22.25 23.19 22.04 22.14 0 -0.59(-2.57%)
Nov 13, 2008 21.39 22.73 20.91 22.73 12,428,014 +1.49(+7.04%)
Nov 12, 2008 21.68 21.85 21.19 21.23 9,859,941 -0.86(-3.88%)
Nov 11, 2008 22.55 22.88 21.79 22.09 9,848,923 -0.59(-2.58%)
Nov 10, 2008 22.66 23.03 22.30 22.67 6,699,290 +0.19(+0.84%)
Nov 07, 2008 22.17 22.48 21.93 22.48 8,937,802 +0.51(+2.31%)
Nov 06, 2008 22.57 23.03 21.78 21.98 12,393,545 -0.75(-3.31%)
Nov 05, 2008 23.35 23.50 22.54 22.73 11,076,951 -0.87(-3.69%)
Nov 04, 2008 23.24 23.73 22.97 23.60 10,132,680 +0.93(+4.12%)
Nov 03, 2008 23.04 23.04 22.53 22.67 10,743,499 +0.27(+1.23%)
Oct 31, 2008 22.84 23.89 22.06 22.39 20,164,266 -0.52(-2.29%)
Oct 30, 2008 22.84 23.37 22.32 22.92 18,088,742 +1.51(+7.05%)
Oct 29, 2008 21.49 22.53 21.14 21.41 16,994,912 +0.03(+0.13%)
Oct 28, 2008 19.88 21.45 19.81 21.38 17,472,724 +1.84(+9.40%)
Oct 27, 2008 19.59 20.48 19.39 19.54 10,596,385 -0.42(-2.09%)
Oct 24, 2008 19.63 20.54 19.48 19.96 11,375,785 -0.84(-4.03%)
Oct 23, 2008 21.10 21.48 19.93 20.80 15,591,047 -0.19(-0.90%)
Oct 22, 2008 22.01 22.20 20.63 20.99 14,920,385 -1.45(-6.46%)
Oct 21, 2008 22.74 23.18 22.30 22.43 7,477,647 -0.62(-2.68%)
Oct 20, 2008 22.70 23.05 22.24 23.05 9,246,120 +0.86(+3.89%)
Oct 17, 2008 21.63 22.96 21.63 22.19 11,189,859 -0.15(-0.67%)
Oct 16, 2008 21.75 22.48 20.86 22.34 17,114,918 +0.73(+3.37%)
Oct 15, 2008 22.46 22.57 21.41 21.61 13,133,192 -1.22(-5.36%)
Oct 14, 2008 24.53 24.62 22.35 22.83 19,015,698 -1.12(-4.66%)
Oct 13, 2008 22.39 24.01 22.19 23.95 15,594,099 +2.28(+10.50%)
Oct 10, 2008 21.84 22.91 20.48 21.67 28,311,366 -0.99(-4.38%)
Oct 09, 2008 24.29 24.37 22.67 22.67 15,425,053 -1.54(-6.38%)
Oct 08, 2008 24.74 25.45 24.14 24.21 23,583,454 -1.35(-5.29%)
Oct 07, 2008 26.36 26.49 25.47 25.56 16,321,367 -0.35(-1.35%)
Oct 06, 2008 26.56 26.83 25.37 25.91 15,757,288 -1.02(-3.80%)
Oct 03, 2008 27.70 27.70 26.89 26.94 0 -0.45(-1.64%)
Oct 02, 2008 27.12 27.64 26.64 27.39 14,973,420 +0.16(+0.58%)
Oct 01, 2008 26.73 27.25 26.72 27.23 6,876,420 +0.35(+1.29%)
Sep 30, 2008 26.82 26.96 26.46 26.88 10,796,472 +0.24(+0.91%)
Sep 29, 2008 27.26 27.71 26.47 26.64 12,362,150 -0.85(-3.10%)
Sep 26, 2008 26.84 27.59 26.84 27.49 0 +0.38(+1.39%)
Sep 25, 2008 26.77 27.32 26.73 27.12 8,945,355 +0.42(+1.59%)
Sep 24, 2008 26.41 26.76 26.00 26.69 6,930,621 +0.41(+1.58%)
Sep 23, 2008 26.22 26.80 26.06 26.28 8,506,055 +0.05(+0.20%)
Sep 22, 2008 26.78 27.11 26.13 26.22 7,175,949 -0.79(-2.92%)
Sep 19, 2008 27.49 27.88 26.72 27.01 0 -0.45(-1.62%)
Sep 18, 2008 27.34 27.70 26.59 27.46 17,393,526 +0.21(+0.79%)
Sep 17, 2008 27.60 27.86 27.12 27.24 14,492,308 -0.76(-2.73%)
Sep 16, 2008 27.59 28.19 27.55 28.01 13,656,638 +0.11(+0.41%)
Sep 15, 2008 27.81 28.72 27.81 27.89 12,039,036 -0.65(-2.26%)
Sep 12, 2008 28.16 28.54 28.16 28.54 9,661,723 +0.17(+0.59%)
Sep 11, 2008 27.77 28.37 27.56 28.37 10,642,180 +0.47(+1.69%)
Sep 10, 2008 28.12 28.35 27.85 27.90 8,771,398 -0.14(-0.50%)
Sep 09, 2008 28.32 28.38 28.03 28.04 10,077,269 -0.24(-0.83%)
Sep 08, 2008 27.68 28.32 27.58 28.28 11,001,249 +0.78(+2.83%)
Sep 05, 2008 27.28 27.55 27.05 27.50 0 +0.22(+0.81%)
Sep 04, 2008 27.42 27.71 27.22 27.28 9,222,958 -0.22(-0.79%)
Sep 03, 2008 27.14 27.66 27.14 27.49 8,280,215 +0.12(+0.44%)
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.