Colgate-Palmolive (NY: CL )

79.62 +0.74 (+0.94%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 39.22 39.57 38.98 38.98 2,374,996 -0.39(-0.99%)
Dec 28, 2007 39.09 39.55 39.09 39.37 1,836,700 +0.11(+0.29%)
Dec 27, 2007 39.33 39.62 39.17 39.26 2,146,800 -0.24(-0.61%)
Dec 26, 2007 39.00 39.59 39.00 39.49 1,757,076 +0.27(+0.68%)
Dec 24, 2007 39.50 39.66 39.14 39.23 1,580,842 -0.14(-0.34%)
Dec 21, 2007 39.23 39.70 39.16 39.37 5,546,908 +0.18(+0.46%)
Dec 20, 2007 38.98 39.26 38.98 39.19 3,243,294 +0.21(+0.53%)
Dec 19, 2007 39.09 39.10 38.74 38.98 5,626,462 +0.08(+0.21%)
Dec 18, 2007 39.73 39.73 38.86 38.90 6,664,602 -0.63(-1.59%)
Dec 17, 2007 40.23 40.45 39.47 39.53 6,334,182 -0.79(-1.96%)
Dec 14, 2007 40.17 40.63 40.05 40.32 5,125,914 +0.12(+0.31%)
Dec 13, 2007 39.78 40.37 39.77 40.20 3,993,640 +0.30(+0.74%)
Dec 12, 2007 40.12 40.16 39.48 39.90 5,539,074 +0.38(+0.95%)
Dec 11, 2007 39.41 39.80 39.23 39.52 5,874,402 +0.09(+0.24%)
Dec 10, 2007 39.94 40.05 39.43 39.43 4,604,440 -0.48(-1.19%)
Dec 07, 2007 39.88 40.13 39.84 39.91 4,236,396 +0.16(+0.42%)
Dec 06, 2007 39.59 39.85 39.49 39.74 4,721,510 +0.13(+0.33%)
Dec 05, 2007 39.91 39.99 39.50 39.61 6,228,374 +0.09(+0.23%)
Dec 04, 2007 39.87 40.06 39.34 39.52 9,703,340 -0.50(-1.26%)
Dec 03, 2007 40.00 40.30 39.67 40.02 5,918,244 -0.02(-0.04%)
Nov 30, 2007 40.50 40.50 39.67 40.04 12,290,114 -0.04(-0.09%)
Nov 29, 2007 40.00 40.09 39.50 40.08 5,050,978 +0.21(+0.51%)
Nov 28, 2007 39.45 40.00 38.10 39.87 7,651,642 +0.29(+0.75%)
Nov 27, 2007 39.35 39.65 39.12 39.58 6,445,466 +0.47(+1.19%)
Nov 26, 2007 39.50 39.86 39.11 39.11 5,512,910 -0.39(-0.99%)
Nov 23, 2007 39.20 39.63 39.20 39.50 2,712,288 +0.48(+1.24%)
Nov 21, 2007 39.14 39.97 38.97 39.02 8,022,960 -0.42(-1.07%)
Nov 20, 2007 38.73 39.70 38.73 39.44 9,578,782 +0.69(+1.78%)
Nov 19, 2007 39.43 39.43 38.66 38.74 8,074,900 -0.66(-1.66%)
Nov 16, 2007 39.16 39.52 38.95 39.40 7,074,868 +0.45(+1.16%)
Nov 15, 2007 38.98 39.33 38.80 38.95 4,768,462 -0.12(-0.32%)
Nov 14, 2007 39.00 39.51 38.52 39.08 8,137,800 +0.33(+0.84%)
Nov 13, 2007 38.63 38.80 37.98 38.75 5,515,422 +0.36(+0.94%)
Nov 12, 2007 38.26 38.79 38.09 38.39 6,910,064 +0.13(+0.35%)
Nov 09, 2007 37.72 38.55 37.52 38.26 6,883,200 +0.25(+0.64%)
Nov 08, 2007 38.03 38.03 37.23 38.01 7,058,814 +0.35(+0.93%)
Nov 07, 2007 37.73 37.99 37.23 37.66 6,666,122 -0.10(-0.26%)
Nov 06, 2007 37.72 37.93 37.52 37.76 4,752,350 +0.07(+0.20%)
Nov 05, 2007 37.38 37.85 37.03 37.69 5,426,864 +0.33(+0.87%)
Nov 02, 2007 37.92 38.06 36.92 37.36 6,282,800 +0.10(+0.27%)
Nov 01, 2007 37.81 37.99 37.21 37.26 5,966,180 -0.88(-2.29%)
Oct 31, 2007 37.69 38.13 37.38 38.13 6,568,400 +0.50(+1.34%)
Oct 30, 2007 37.00 38.20 36.66 37.63 12,118,600 +0.50(+1.35%)
Oct 29, 2007 37.01 37.35 36.80 37.13 5,138,400 +0.16(+0.42%)
Oct 26, 2007 37.13 37.22 36.65 36.98 3,752,600 +0.13(+0.35%)
Oct 25, 2007 36.92 36.95 36.59 36.84 5,313,800 -0.02(-0.05%)
Oct 24, 2007 36.34 36.91 36.31 36.87 6,451,800 +0.26(+0.71%)
Oct 23, 2007 36.52 36.71 36.26 36.60 3,991,600 +0.21(+0.58%)
Oct 22, 2007 35.65 36.45 35.63 36.40 3,668,000 +0.48(+1.32%)
Oct 19, 2007 36.28 36.59 35.92 35.92 5,218,200 -0.51(-1.40%)
Oct 18, 2007 36.37 36.50 36.16 36.43 3,355,800 +0.01(+0.01%)
Oct 17, 2007 36.67 36.80 36.34 36.42 4,859,800 -0.22(-0.60%)
Oct 16, 2007 36.82 36.88 36.41 36.65 4,480,800 -0.18(-0.50%)
Oct 15, 2007 37.23 37.26 36.66 36.83 4,994,400 -0.34(-0.91%)
Oct 12, 2007 36.75 37.24 36.58 37.17 5,369,880 +0.37(+1.01%)
Oct 11, 2007 36.52 36.84 36.38 36.80 9,430,800 +0.41(+1.14%)
Oct 10, 2007 36.43 36.55 36.00 36.38 7,857,600 -0.05(-0.12%)
Oct 09, 2007 36.15 36.50 36.01 36.43 5,384,200 +0.43(+1.19%)
Oct 08, 2007 36.09 36.20 35.96 36.00 3,944,400 -0.06(-0.18%)
Oct 05, 2007 35.90 36.16 35.72 36.06 4,766,400 +0.20(+0.57%)
Oct 04, 2007 35.69 36.25 35.69 35.86 4,172,200 +0.17(+0.48%)
Oct 03, 2007 35.98 36.08 35.59 35.69 3,684,000 -0.47(-1.29%)
Oct 02, 2007 35.91 36.20 35.69 36.16 3,973,600 +0.38(+1.05%)
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.