Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 27.32 27.68 27.25 27.37 5,720,410 +0.25(+0.91%)
Aug 29, 2008 27.30 27.50 27.13 27.13 0 -0.28(-1.02%)
Aug 28, 2008 27.30 27.47 27.06 27.40 4,483,374 +0.21(+0.76%)
Aug 27, 2008 27.00 27.24 26.85 27.20 3,334,411 +0.13(+0.49%)
Aug 26, 2008 27.15 27.22 26.87 27.07 4,683,213 -0.04(-0.16%)
Aug 25, 2008 27.40 27.55 27.05 27.11 4,295,176 -0.46(-1.66%)
Aug 22, 2008 27.26 27.60 27.24 27.57 0 +0.36(+1.31%)
Aug 21, 2008 27.20 27.27 26.99 27.21 5,925,655 -0.08(-0.30%)
Aug 20, 2008 27.53 27.65 27.15 27.29 9,513,686 -0.30(-1.09%)
Aug 19, 2008 27.68 27.97 27.49 27.59 6,538,352 -0.15(-0.54%)
Aug 18, 2008 27.99 28.01 27.52 27.74 6,832,334 -0.24(-0.85%)
Aug 15, 2008 27.75 28.17 27.48 27.98 0 +0.32(+1.17%)
Aug 14, 2008 27.38 27.79 27.31 27.65 6,345,610 +0.05(+0.17%)
Aug 13, 2008 27.86 27.98 27.37 27.61 5,142,928 -0.20(-0.72%)
Aug 12, 2008 27.65 27.98 27.60 27.81 5,731,496 +0.03(+0.12%)
Aug 11, 2008 27.90 27.95 27.55 27.78 8,135,710 -0.15(-0.54%)
Aug 08, 2008 27.04 28.04 26.81 27.93 13,080,959 +0.90(+3.31%)
Aug 07, 2008 26.99 27.29 26.83 27.03 8,519,041 -0.13(-0.47%)
Aug 06, 2008 27.01 27.20 26.53 27.16 9,268,666 +0.10(+0.37%)
Aug 05, 2008 26.83 27.18 26.76 27.06 12,897,282 +0.33(+1.24%)
Aug 04, 2008 26.58 26.86 26.48 26.73 8,131,035 +0.17(+0.63%)
Aug 01, 2008 26.69 26.71 26.32 26.56 8,558,939 +0.06(+0.23%)
Jul 31, 2008 26.65 26.82 26.33 26.50 9,403,485 -0.25(-0.93%)
Jul 30, 2008 26.65 26.88 26.44 26.75 12,441,467 +0.29(+1.11%)
Jul 29, 2008 26.46 26.63 25.40 26.46 19,205,270 +1.99(+8.15%)
Jul 28, 2008 24.73 24.86 24.46 24.46 6,271,551 -0.23(-0.92%)
Jul 25, 2008 25.08 25.25 24.60 24.69 7,287,582 -0.28(-1.13%)
Jul 24, 2008 24.92 25.16 24.80 24.97 7,407,818 -0.04(-0.17%)
Jul 23, 2008 25.11 25.19 24.94 25.01 8,117,744 +0.01(+0.03%)
Jul 22, 2008 24.34 25.03 24.34 25.01 9,168,488 +0.54(+2.19%)
Jul 21, 2008 24.55 24.63 24.32 24.47 4,916,480 -0.09(-0.36%)
Jul 18, 2008 24.92 24.92 24.51 24.56 8,970,783 -0.31(-1.23%)
Jul 17, 2008 24.74 25.00 24.26 24.87 9,960,570 +0.20(+0.80%)
Jul 16, 2008 24.63 24.80 24.40 24.67 12,229,378 +0.03(+0.12%)
Jul 15, 2008 24.20 24.91 23.62 24.64 26,334,156 +0.04(+0.16%)
Jul 14, 2008 24.73 24.99 24.45 24.60 7,569,591 -0.08(-0.33%)
Jul 11, 2008 24.71 24.91 24.48 24.69 7,795,167 -0.24(-0.97%)
Jul 10, 2008 25.11 25.25 24.72 24.93 7,290,483 -0.16(-0.63%)
Jul 09, 2008 25.00 25.31 24.83 25.09 6,854,440 +0.15(+0.62%)
Jul 08, 2008 24.83 25.00 24.71 24.93 10,272,438 +0.11(+0.46%)
Jul 07, 2008 25.16 25.42 24.49 24.82 12,133,611 -0.28(-1.12%)
Jul 04, 2008 24.79 25.18 24.71 25.10 5,353,765 +0.00(+0.00%)
Jul 03, 2008 24.79 25.18 24.71 25.10 5,353,765 +0.47(+1.91%)
Jul 02, 2008 24.86 24.87 24.58 24.63 7,623,881 -0.13(-0.53%)
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.