Skip to main content

Colgate-Palmolive (NY: CL )

87.65 -0.07 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.18 28.58 27.86 28.05 13,863,809 -0.11(-0.39%)
Oct 29, 2009 27.42 28.35 27.14 28.16 11,943,145 +0.45(+1.62%)
Oct 28, 2009 27.80 28.08 27.56 27.71 9,119,270 -0.06(-0.22%)
Oct 27, 2009 27.60 27.95 27.56 27.78 7,487,241 +0.15(+0.56%)
Oct 26, 2009 27.80 28.04 27.54 27.62 7,630,432 -0.11(-0.39%)
Oct 23, 2009 27.90 28.47 27.63 27.73 8,932,488 -0.59(-2.09%)
Oct 22, 2009 27.98 28.40 27.91 28.32 8,368,392 +0.16(+0.58%)
Oct 21, 2009 28.32 28.60 28.12 28.16 6,173,116 -0.19(-0.65%)
Oct 20, 2009 28.42 28.48 28.30 28.34 5,970,150 -0.01(-0.04%)
Oct 19, 2009 28.27 28.43 28.03 28.35 6,278,006 +0.07(+0.26%)
Oct 16, 2009 28.02 28.43 27.95 28.28 6,723,472 +0.17(+0.62%)
Oct 15, 2009 28.02 28.16 27.90 28.10 7,227,137 +0.04(+0.14%)
Oct 14, 2009 28.20 28.20 27.90 28.06 7,698,036 +0.00(+0.00%)
Oct 13, 2009 28.36 28.36 27.93 28.06 6,740,023 -0.34(-1.21%)
Oct 12, 2009 28.36 28.55 28.01 28.41 6,236,289 +0.32(+1.16%)
Oct 09, 2009 28.13 28.13 27.94 28.08 5,511,791 +0.00(+0.00%)
Oct 08, 2009 27.88 28.20 27.76 28.08 6,950,927 +0.34(+1.22%)
Oct 07, 2009 27.71 27.77 27.57 27.74 4,284,052 -0.06(-0.21%)
Oct 06, 2009 27.52 27.87 27.50 27.80 6,153,620 +0.38(+1.38%)
Oct 05, 2009 27.41 27.49 26.99 27.42 8,457,216 +0.01(+0.03%)
Oct 02, 2009 26.95 27.52 26.83 27.42 8,654,596 +0.36(+1.35%)
Oct 01, 2009 27.33 27.33 26.92 27.05 8,582,471 -0.16(-0.60%)
Sep 30, 2009 27.32 27.37 27.09 27.22 8,017,487 -0.10(-0.35%)
Sep 29, 2009 27.29 27.44 27.04 27.31 7,163,476 -0.08(-0.30%)
Sep 28, 2009 27.43 27.50 27.22 27.39 5,095,244 +0.10(+0.37%)
Sep 25, 2009 27.25 27.54 27.19 27.29 6,761,510 +0.04(+0.16%)
Sep 24, 2009 27.27 27.56 27.15 27.25 6,517,174 +0.01(+0.03%)
Sep 23, 2009 26.94 27.63 26.94 27.24 7,609,520 +0.25(+0.93%)
Sep 22, 2009 27.00 27.08 26.85 26.99 8,055,785 -0.01(-0.05%)
Sep 21, 2009 27.12 27.19 26.93 27.01 4,011,679 -0.14(-0.53%)
Sep 18, 2009 27.01 27.34 26.97 27.15 11,307,410 +0.30(+1.12%)
Sep 17, 2009 26.95 27.21 26.81 26.85 5,999,196 +0.18(+0.68%)
Sep 16, 2009 26.62 26.97 26.54 26.67 7,125,204 +0.11(+0.40%)
Sep 15, 2009 26.79 26.79 26.53 26.56 7,237,897 -0.21(-0.80%)
Sep 14, 2009 26.61 26.93 26.54 26.78 9,857,135 -0.06(-0.24%)
Sep 11, 2009 26.49 27.00 26.49 26.84 13,648,670 +0.71(+2.73%)
Sep 10, 2009 25.75 26.13 25.67 26.13 11,433,887 +0.42(+1.65%)
Sep 09, 2009 25.50 25.72 25.20 25.70 7,660,399 +0.20(+0.77%)
Sep 08, 2009 25.49 25.66 25.40 25.51 6,208,023 +0.15(+0.58%)
Sep 04, 2009 25.36 25.39 25.22 25.36 5,556,574 -0.03(-0.13%)
Sep 03, 2009 25.79 25.79 25.14 25.39 9,442,640 -0.30(-1.15%)
Sep 02, 2009 25.58 25.77 25.43 25.69 5,599,684 +0.08(+0.31%)
Sep 01, 2009 25.83 25.96 25.54 25.61 6,754,119 -0.33(-1.27%)
Aug 31, 2009 25.85 26.15 25.82 25.94 5,494,525 -0.02(-0.08%)
Aug 28, 2009 26.11 26.30 25.93 25.96 4,729,557 -0.17(-0.64%)
Aug 27, 2009 26.19 26.22 25.97 26.13 4,982,815 -0.02(-0.10%)
Aug 26, 2009 26.07 26.22 25.94 26.15 5,337,029 +0.07(+0.29%)
Aug 25, 2009 26.03 26.20 25.91 26.08 5,966,052 +0.10(+0.37%)
Aug 24, 2009 26.15 26.22 25.81 25.98 4,844,019 -0.12(-0.46%)
Aug 21, 2009 26.15 26.27 25.93 26.10 8,283,948 +0.14(+0.54%)
Aug 20, 2009 25.67 26.02 25.52 25.96 7,154,967 +0.29(+1.11%)
Aug 19, 2009 25.29 25.74 25.24 25.68 5,416,229 +0.25(+0.98%)
Aug 18, 2009 25.45 25.48 25.23 25.43 4,158,494 +0.04(+0.17%)
Aug 17, 2009 25.29 25.50 25.23 25.38 5,362,639 -0.21(-0.84%)
Aug 14, 2009 25.74 25.82 25.41 25.60 4,557,487 -0.10(-0.39%)
Aug 13, 2009 25.61 25.71 25.33 25.70 4,936,896 +0.07(+0.29%)
Aug 12, 2009 25.55 25.84 25.39 25.62 7,031,360 +0.02(+0.07%)
Aug 11, 2009 25.43 25.75 25.37 25.61 7,266,076 +0.17(+0.66%)
Aug 10, 2009 25.30 25.46 25.16 25.44 7,639,762 +0.10(+0.39%)
Aug 07, 2009 25.57 25.72 25.29 25.34 8,011,531 -0.17(-0.67%)
Aug 06, 2009 25.58 25.59 25.34 25.51 8,016,733 -0.04(-0.14%)
Aug 05, 2009 25.79 25.79 25.40 25.55 7,735,434 -0.20(-0.76%)
Aug 04, 2009 25.72 25.94 25.68 25.74 8,337,883 +0.03(+0.12%)
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.