Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.28 24.58 24.16 24.45 10,422,812 +0.19(+0.76%)
Dec 30, 2008 24.25 24.50 24.05 24.27 8,218,861 +0.22(+0.93%)
Dec 29, 2008 24.25 24.33 23.67 24.04 8,477,514 -0.25(-1.04%)
Dec 26, 2008 24.20 24.39 23.97 24.30 7,713,151 +0.17(+0.71%)
Dec 24, 2008 23.67 24.17 23.55 24.13 4,648,772 +0.63(+2.69%)
Dec 23, 2008 23.67 23.89 23.35 23.49 11,042,821 -0.10(-0.44%)
Dec 22, 2008 23.40 23.65 23.11 23.60 9,711,666 +0.41(+1.75%)
Dec 19, 2008 23.13 23.43 22.84 23.19 15,883,639 +0.39(+1.69%)
Dec 18, 2008 22.37 23.19 22.31 22.81 14,700,728 +0.62(+2.80%)
Dec 17, 2008 22.07 22.42 21.97 22.18 9,287,414 -0.16(-0.70%)
Dec 16, 2008 21.20 22.37 21.18 22.34 13,258,038 +1.15(+5.42%)
Dec 15, 2008 21.29 21.44 20.84 21.19 8,366,912 +0.06(+0.30%)
Dec 12, 2008 20.38 21.21 20.38 21.13 0 +0.24(+1.13%)
Dec 11, 2008 21.19 21.40 20.66 20.89 12,464,652 -0.22(-1.03%)
Dec 10, 2008 21.63 21.67 20.88 21.11 10,097,373 -0.29(-1.35%)
Dec 09, 2008 21.81 22.18 21.30 21.40 10,944,492 -0.50(-2.28%)
Dec 08, 2008 22.83 22.97 21.69 21.90 12,018,323 -0.58(-2.59%)
Dec 05, 2008 21.72 22.56 21.38 22.48 11,124,032 +0.45(+2.02%)
Dec 04, 2008 22.49 22.73 21.76 22.03 8,719,215 -0.67(-2.95%)
Dec 03, 2008 22.18 22.74 21.50 22.71 8,816,633 +0.35(+1.58%)
Dec 02, 2008 22.28 22.40 21.56 22.35 10,088,704 +0.44(+1.99%)
Dec 01, 2008 22.68 22.88 21.86 21.92 9,994,045 -1.30(-5.59%)
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%)
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.