Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 27.30 27.68 27.12 27.15 5,478,807 -0.40(-1.46%)
Feb 28, 2008 27.50 27.71 27.44 27.55 6,293,284 -0.09(-0.34%)
Feb 27, 2008 27.35 27.72 27.35 27.64 7,576,631 +0.18(+0.65%)
Feb 26, 2008 27.34 27.58 27.18 27.47 7,302,199 -0.05(-0.19%)
Feb 25, 2008 27.25 27.53 27.16 27.52 5,397,158 +0.34(+1.25%)
Feb 22, 2008 26.88 27.26 26.84 27.18 5,821,578 +0.36(+1.34%)
Feb 21, 2008 27.16 27.20 26.80 26.82 5,805,070 -0.30(-1.12%)
Feb 20, 2008 26.55 27.13 26.53 27.12 7,707,949 +0.39(+1.47%)
Feb 19, 2008 27.13 27.18 26.60 26.73 7,688,691 -0.14(-0.53%)
Feb 18, 2008 27.14 27.25 26.81 26.87 0 +0.00(+0.00%)
Feb 15, 2008 27.14 27.25 26.81 26.87 7,286,119 -0.32(-1.17%)
Feb 14, 2008 27.61 27.65 27.16 27.19 6,067,868 -0.32(-1.17%)
Feb 13, 2008 27.53 27.53 27.22 27.51 7,448,803 +0.14(+0.51%)
Feb 12, 2008 27.09 27.37 26.89 27.37 6,531,392 +0.40(+1.47%)
Feb 11, 2008 26.56 26.98 26.52 26.98 5,832,055 +0.46(+1.74%)
Feb 08, 2008 26.89 26.95 26.48 26.52 6,015,561 -0.46(-1.72%)
Feb 07, 2008 26.46 27.04 26.46 26.98 9,449,230 +0.41(+1.56%)
Feb 06, 2008 26.89 27.07 26.51 26.57 7,250,551 -0.15(-0.55%)
Feb 05, 2008 26.76 26.84 26.36 26.71 11,077,450 +0.07(+0.25%)
Feb 04, 2008 26.92 27.08 26.58 26.64 7,533,771 -0.26(-0.98%)
Feb 01, 2008 27.43 27.44 26.81 26.91 11,316,283 -0.39(-1.41%)
Jan 31, 2008 26.72 27.55 26.45 27.29 16,647,155 +1.07(+4.08%)
Jan 30, 2008 26.51 26.76 26.05 26.22 8,360,255 -0.19(-0.73%)
Jan 29, 2008 26.65 26.76 26.32 26.42 6,713,276 -0.16(-0.59%)
Jan 28, 2008 26.09 26.64 26.09 26.57 8,007,391 +0.26(+0.99%)
Jan 25, 2008 26.80 26.93 26.21 26.31 10,510,857 -0.25(-0.95%)
Jan 24, 2008 26.94 27.07 26.52 26.57 10,714,779 -0.33(-1.22%)
Jan 23, 2008 26.12 26.94 26.05 26.89 14,472,349 +0.15(+0.57%)
Jan 22, 2008 26.09 27.30 25.69 26.74 17,511,730 -0.73(-2.66%)
Jan 21, 2008 27.71 27.79 26.99 27.47 0 +0.00(+0.00%)
Jan 18, 2008 27.71 27.79 26.99 27.47 18,638,744 -0.10(-0.38%)
Jan 17, 2008 28.11 28.29 27.52 27.58 11,779,360 -0.51(-1.80%)
Jan 16, 2008 27.91 28.52 27.91 28.08 9,804,210 +0.02(+0.09%)
Jan 15, 2008 28.02 28.56 27.95 28.06 11,218,286 -0.26(-0.92%)
Jan 14, 2008 28.52 28.58 28.30 28.32 6,680,690 -0.01(-0.05%)
Jan 11, 2008 28.66 28.71 28.25 28.33 12,369,833 -0.53(-1.84%)
Jan 10, 2008 28.73 29.12 28.73 28.86 7,528,871 -0.03(-0.10%)
Jan 09, 2008 28.49 29.25 28.49 28.89 10,788,894 +0.36(+1.25%)
Jan 08, 2008 28.54 29.11 28.28 28.54 12,072,053 +0.00(+0.01%)
Jan 07, 2008 28.26 28.58 28.26 28.53 8,523,635 +0.42(+1.51%)
Jan 04, 2008 27.61 28.28 27.61 28.11 9,397,899 +0.32(+1.14%)
Jan 03, 2008 27.63 28.02 27.59 27.79 4,590,526 +0.20(+0.71%)
Jan 02, 2008 27.83 27.95 27.42 27.59 5,818,361 -0.22(-0.80%)
Jan 01, 2008 27.98 28.24 27.81 27.81 0 +0.00(+0.00%)
Dec 31, 2007 27.98 28.24 27.81 27.81 3,328,343 -0.28(-0.99%)
Dec 28, 2007 27.90 28.22 27.90 28.09 2,573,970 +0.08(+0.29%)
Dec 27, 2007 28.06 28.28 27.95 28.01 3,008,547 -0.17(-0.61%)
Dec 26, 2007 27.83 28.25 27.83 28.18 2,462,384 +0.19(+0.68%)
Dec 24, 2007 28.19 28.30 27.93 27.99 2,215,408 -0.10(-0.34%)
Dec 21, 2007 27.99 28.33 27.94 28.09 7,773,493 +0.13(+0.46%)
Dec 20, 2007 27.81 28.01 27.81 27.96 4,545,185 +0.15(+0.53%)
Dec 19, 2007 27.90 27.90 27.65 27.81 7,884,981 +0.06(+0.21%)
Dec 18, 2007 28.35 28.35 27.73 27.76 9,339,841 -0.45(-1.59%)
Dec 17, 2007 28.70 28.86 28.16 28.21 8,876,787 -0.56(-1.96%)
Dec 14, 2007 28.66 29.00 28.58 28.77 7,183,508 +0.09(+0.31%)
Dec 13, 2007 28.39 28.81 28.38 28.68 5,596,727 +0.21(+0.74%)
Dec 12, 2007 28.63 28.66 28.18 28.47 7,762,514 +0.27(+0.95%)
Dec 11, 2007 28.12 28.40 27.99 28.20 8,232,447 +0.07(+0.24%)
Dec 10, 2007 28.50 28.58 28.14 28.14 6,452,709 -0.34(-1.19%)
Dec 07, 2007 28.45 28.64 28.43 28.47 5,936,928 +0.12(+0.42%)
Dec 06, 2007 28.25 28.44 28.18 28.36 6,616,772 +0.09(+0.33%)
Dec 05, 2007 28.48 28.54 28.19 28.26 8,728,507 +0.06(+0.23%)
Dec 04, 2007 28.45 28.59 28.08 28.20 13,598,359 -0.36(-1.26%)
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.