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 (%)
Oct 31, 2008 23.58 24.65 22.77 23.11 19,539,446 -0.54(-2.29%)
Oct 30, 2008 23.57 24.12 23.04 23.65 17,528,234 +1.56(+7.05%)
Oct 29, 2008 22.18 23.25 21.82 22.09 16,468,300 +0.03(+0.13%)
Oct 28, 2008 20.52 22.14 20.45 22.06 16,931,306 +1.90(+9.40%)
Oct 27, 2008 20.22 21.13 20.01 20.17 10,268,040 -0.43(-2.09%)
Oct 24, 2008 20.25 21.20 20.11 20.60 11,023,289 -0.87(-4.03%)
Oct 23, 2008 21.77 22.17 20.57 21.46 15,107,936 -0.20(-0.90%)
Oct 22, 2008 22.72 22.91 21.29 21.66 14,458,055 -1.49(-6.46%)
Oct 21, 2008 23.47 23.93 23.02 23.15 7,245,941 -0.64(-2.68%)
Oct 20, 2008 23.42 23.79 22.95 23.79 8,959,616 +0.89(+3.89%)
Oct 17, 2008 22.32 23.69 22.32 22.90 10,843,125 -0.15(-0.67%)
Oct 16, 2008 22.45 23.20 21.52 23.05 16,584,587 +0.75(+3.37%)
Oct 15, 2008 23.17 23.29 22.09 22.30 12,726,241 -1.26(-5.36%)
Oct 14, 2008 25.31 25.41 23.06 23.56 18,426,468 -1.15(-4.66%)
Oct 13, 2008 23.10 24.78 22.90 24.72 15,110,893 +2.35(+10.50%)
Oct 10, 2008 22.53 23.64 21.14 22.37 27,434,098 -1.02(-4.38%)
Oct 09, 2008 25.07 25.15 23.39 23.39 14,947,085 -1.59(-6.38%)
Oct 08, 2008 25.53 26.27 24.92 24.99 22,852,686 -1.40(-5.29%)
Oct 07, 2008 27.21 27.33 26.29 26.38 15,815,625 -0.36(-1.35%)
Oct 06, 2008 27.41 27.69 26.18 26.74 15,269,025 -1.06(-3.80%)
Oct 03, 2008 28.59 28.59 27.75 27.80 0 -0.46(-1.64%)
Oct 02, 2008 27.98 28.52 27.50 28.26 14,509,447 +0.16(+0.58%)
Oct 01, 2008 27.59 28.12 27.57 28.10 6,663,344 +0.36(+1.29%)
Sep 30, 2008 27.68 27.82 27.30 27.74 10,461,928 +0.25(+0.91%)
Sep 29, 2008 28.13 28.59 27.32 27.49 11,979,091 -0.88(-3.10%)
Sep 26, 2008 27.70 28.47 27.70 28.37 0 +0.39(+1.39%)
Sep 25, 2008 27.62 28.20 27.59 27.98 8,668,170 +0.44(+1.59%)
Sep 24, 2008 27.26 27.62 26.83 27.54 6,715,865 +0.43(+1.58%)
Sep 23, 2008 27.06 27.65 26.89 27.12 8,242,482 +0.06(+0.20%)
Sep 22, 2008 27.64 27.98 26.97 27.06 6,953,591 -0.81(-2.92%)
Sep 19, 2008 28.37 28.77 27.57 27.88 0 -0.46(-1.62%)
Sep 18, 2008 28.22 28.59 27.45 28.34 16,854,562 +0.22(+0.79%)
Sep 17, 2008 28.48 28.75 27.99 28.12 14,043,242 -0.79(-2.73%)
Sep 16, 2008 28.47 29.09 28.43 28.90 13,233,467 +0.12(+0.41%)
Sep 15, 2008 28.70 29.64 28.70 28.79 11,665,988 -0.67(-2.26%)
Sep 12, 2008 29.07 29.45 29.07 29.45 9,362,340 +0.17(+0.59%)
Sep 11, 2008 28.66 29.28 28.44 29.28 10,312,416 +0.49(+1.69%)
Sep 10, 2008 29.02 29.26 28.74 28.79 8,499,604 -0.14(-0.50%)
Sep 09, 2008 29.22 29.29 28.93 28.94 9,765,010 -0.24(-0.83%)
Sep 08, 2008 28.56 29.23 28.46 29.18 10,660,359 +0.80(+2.83%)
Sep 05, 2008 28.16 28.43 27.92 28.38 0 +0.23(+0.81%)
Sep 04, 2008 28.30 28.60 28.09 28.15 8,937,171 -0.22(-0.79%)
Sep 03, 2008 28.01 28.54 28.01 28.37 8,023,640 +0.13(+0.44%)
Sep 02, 2008 28.20 28.56 28.12 28.25 5,543,155 +0.25(+0.91%)
Aug 29, 2008 28.17 28.38 27.99 27.99 0 -0.29(-1.02%)
Aug 28, 2008 28.18 28.35 27.93 28.28 4,344,450 +0.21(+0.76%)
Aug 27, 2008 27.86 28.11 27.71 28.07 3,231,090 +0.14(+0.49%)
Aug 26, 2008 28.02 28.09 27.72 27.93 4,538,096 -0.04(-0.16%)
Aug 25, 2008 28.28 28.43 27.92 27.98 4,162,084 -0.47(-1.66%)
Aug 22, 2008 28.13 28.49 28.11 28.45 0 +0.37(+1.31%)
Aug 21, 2008 28.07 28.14 27.86 28.08 5,742,040 -0.08(-0.30%)
Aug 20, 2008 28.41 28.53 28.02 28.16 9,218,890 -0.31(-1.09%)
Aug 19, 2008 28.56 28.86 28.37 28.47 6,335,751 -0.15(-0.54%)
Aug 18, 2008 28.88 28.91 28.39 28.63 6,620,624 -0.25(-0.85%)
Aug 15, 2008 28.64 29.07 28.35 28.87 0 +0.34(+1.17%)
Aug 14, 2008 28.25 28.67 28.19 28.54 6,148,982 +0.05(+0.17%)
Aug 13, 2008 28.75 28.87 28.24 28.49 4,983,567 -0.21(-0.72%)
Aug 12, 2008 28.53 28.88 28.48 28.70 5,553,897 +0.03(+0.12%)
Aug 11, 2008 28.79 28.85 28.43 28.66 7,883,613 -0.15(-0.54%)
Aug 08, 2008 27.90 28.93 27.67 28.82 12,675,626 +0.92(+3.31%)
Aug 07, 2008 27.85 28.17 27.68 27.89 8,255,066 -0.13(-0.47%)
Aug 06, 2008 27.88 28.07 27.38 28.03 8,981,463 +0.10(+0.37%)
Aug 05, 2008 27.69 28.05 27.61 27.92 12,497,640 +0.34(+1.24%)
Aug 04, 2008 27.43 27.72 27.33 27.58 7,879,083 +0.17(+0.63%)
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.