Colgate-Palmolive (NY: CL )

81.74 USD -1.93 (-2.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.28 38.35 37.96 38.14 5,721,014 -0.14(-0.35%)
Sep 29, 2009 38.25 38.46 37.90 38.28 5,111,620 -0.11(-0.30%)
Sep 28, 2009 38.44 38.54 38.15 38.39 3,635,798 +0.14(+0.37%)
Sep 25, 2009 38.19 38.60 38.10 38.25 4,824,790 +0.06(+0.16%)
Sep 24, 2009 38.21 38.62 38.04 38.19 4,650,440 +0.01(+0.03%)
Sep 23, 2009 37.75 38.72 37.75 38.18 5,429,902 +0.35(+0.93%)
Sep 22, 2009 37.84 37.96 37.62 37.83 5,748,342 -0.02(-0.05%)
Sep 21, 2009 38.01 38.11 37.74 37.85 2,862,602 -0.20(-0.53%)
Sep 18, 2009 37.85 38.32 37.80 38.05 8,068,594 +0.42(+1.12%)
Sep 17, 2009 37.76 38.13 37.57 37.63 4,280,828 +0.26(+0.68%)
Sep 16, 2009 37.31 37.79 37.20 37.38 5,084,310 +0.15(+0.40%)
Sep 15, 2009 37.55 37.55 37.18 37.22 5,164,724 -0.30(-0.80%)
Sep 14, 2009 37.28 37.74 37.20 37.53 7,033,726 -0.09(-0.24%)
Sep 11, 2009 37.12 37.85 37.12 37.62 9,739,240 +1.00(+2.73%)
Sep 10, 2009 36.08 36.62 35.97 36.62 8,158,844 +0.60(+1.65%)
Sep 09, 2009 35.73 36.04 35.31 36.02 5,466,208 +0.28(+0.77%)
Sep 08, 2009 35.72 35.96 35.60 35.74 4,429,840 +0.20(+0.58%)
Sep 04, 2009 35.54 35.58 35.35 35.54 3,964,988 -0.04(-0.13%)
Sep 03, 2009 36.14 36.14 35.22 35.58 6,737,956 -0.42(-1.15%)
Sep 02, 2009 35.85 36.12 35.63 36.00 3,995,750 +0.11(+0.31%)
Sep 01, 2009 36.20 36.38 35.78 35.89 4,819,516 -0.46(-1.27%)
Aug 31, 2009 36.23 36.64 36.18 36.35 3,920,712 -0.03(-0.08%)
Aug 28, 2009 36.60 36.85 36.33 36.38 3,374,856 -0.24(-0.64%)
Aug 27, 2009 36.71 36.74 36.40 36.62 3,555,572 -0.04(-0.10%)
Aug 26, 2009 36.53 36.74 36.35 36.65 3,808,328 +0.11(+0.29%)
Aug 25, 2009 36.47 36.71 36.31 36.54 4,257,178 +0.13(+0.37%)
Aug 24, 2009 36.65 36.74 36.17 36.41 3,456,532 -0.17(-0.46%)
Aug 21, 2009 36.65 36.81 36.34 36.58 5,911,152 +0.20(+0.54%)
Aug 20, 2009 35.97 36.47 35.77 36.38 5,105,548 +0.40(+1.11%)
Aug 19, 2009 35.44 36.07 35.37 35.99 3,864,842 +0.35(+0.98%)
Aug 18, 2009 35.67 35.71 35.35 35.63 2,967,364 +0.06(+0.17%)
Aug 17, 2009 35.45 35.74 35.35 35.57 3,826,602 -0.30(-0.84%)
Aug 14, 2009 36.07 36.19 35.60 35.88 3,252,072 -0.14(-0.39%)
Aug 13, 2009 35.88 36.03 35.50 36.01 3,522,806 +0.10(+0.29%)
Aug 12, 2009 35.80 36.21 35.58 35.91 5,017,346 +0.03(+0.07%)
Aug 11, 2009 35.64 36.09 35.55 35.88 5,184,832 +0.23(+0.66%)
Aug 10, 2009 35.46 35.68 35.26 35.65 5,451,482 +0.14(+0.39%)
Aug 07, 2009 35.83 36.05 35.44 35.51 5,716,764 -0.24(-0.67%)
Aug 06, 2009 35.85 35.87 35.51 35.75 5,720,476 -0.05(-0.14%)
Aug 05, 2009 36.14 36.14 35.60 35.80 5,519,750 -0.28(-0.76%)
Aug 04, 2009 36.05 36.35 35.99 36.08 5,949,638 +0.04(+0.12%)
Aug 03, 2009 36.32 36.32 35.72 36.03 9,429,578 -0.19(-0.52%)
Jul 31, 2009 36.12 36.53 35.56 36.22 9,985,360 +0.31(+0.85%)
Jul 30, 2009 37.10 37.15 35.54 35.92 23,081,742 -2.01(-5.30%)
Jul 29, 2009 37.45 38.00 37.35 37.92 4,886,586 +0.24(+0.64%)
Jul 28, 2009 37.42 37.74 37.42 37.69 3,867,554 +0.25(+0.65%)
Jul 27, 2009 37.50 37.63 37.30 37.44 4,092,934 -0.11(-0.29%)
Jul 24, 2009 37.23 37.62 37.21 37.55 912 +0.26(+0.70%)
Jul 23, 2009 36.74 37.63 36.65 37.29 5,858,382 +0.57(+1.55%)
Jul 22, 2009 36.72 37.14 36.60 36.72 6,398,216 -0.18(-0.49%)
Jul 21, 2009 36.95 37.22 36.53 36.90 5,914,838 +0.19(+0.50%)
Jul 20, 2009 36.87 36.92 36.33 36.72 4,900,904 -0.04(-0.12%)
Jul 17, 2009 36.80 36.99 36.62 36.76 4,821,392 -0.01(-0.03%)
Jul 16, 2009 36.38 37.07 36.38 36.77 4,793,706 +0.22(+0.60%)
Jul 15, 2009 37.00 37.00 36.45 36.55 6,244,114 -0.12(-0.33%)
Jul 14, 2009 36.51 36.68 36.33 36.67 3,790,474 +0.25(+0.69%)
Jul 13, 2009 35.99 36.62 35.95 36.42 5,880,874 +0.80(+2.26%)
Jul 10, 2009 36.42 36.42 35.49 35.62 8,419,866 -0.91(-2.50%)
Jul 09, 2009 36.86 36.94 36.42 36.53 4,157,460 -0.14(-0.38%)
Jul 08, 2009 36.46 36.81 36.35 36.67 6,205,322 +0.11(+0.30%)
Jul 07, 2009 37.14 37.14 36.46 36.56 7,121,810 -0.63(-1.69%)
Jul 06, 2009 36.09 37.24 35.79 37.19 10,624,662 +1.15(+3.19%)
Jul 02, 2009 35.85 36.22 35.72 36.04 5,853,200 -0.03(-0.08%)
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.