Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.94 24.10 23.63 23.76 0 -0.07(-0.28%)
Jan 29, 2009 23.56 24.48 23.54 23.83 14,103,342 +0.50(+2.15%)
Jan 28, 2009 22.88 23.50 22.72 23.33 10,981,373 +0.60(+2.62%)
Jan 27, 2009 22.64 22.98 22.63 22.73 8,394,378 +0.16(+0.71%)
Jan 26, 2009 22.53 22.77 22.35 22.57 6,725,917 +0.04(+0.16%)
Jan 23, 2009 22.61 22.70 22.14 22.53 10,419,936 -0.33(-1.42%)
Jan 22, 2009 22.85 23.01 22.41 22.86 10,677,908 -0.24(-1.04%)
Jan 21, 2009 22.95 23.15 22.56 23.10 9,400,609 +0.32(+1.39%)
Jan 20, 2009 23.11 23.42 22.76 22.78 11,476,123 -0.36(-1.54%)
Jan 16, 2009 23.20 23.26 22.74 23.14 11,837,806 +0.17(+0.76%)
Jan 15, 2009 22.85 23.03 22.46 22.96 9,067,862 +0.09(+0.38%)
Jan 14, 2009 23.35 23.40 22.65 22.88 9,621,589 -0.59(-2.53%)
Jan 13, 2009 23.91 24.06 23.30 23.47 10,938,767 -0.42(-1.74%)
Jan 12, 2009 23.74 23.98 23.60 23.89 8,600,552 +0.25(+1.06%)
Jan 09, 2009 23.81 24.03 23.58 23.63 9,528,347 -0.23(-0.98%)
Jan 08, 2009 23.95 24.11 23.60 23.87 9,937,528 -0.14(-0.58%)
Jan 07, 2009 23.98 24.20 23.88 24.01 8,676,142 -0.21(-0.87%)
Jan 06, 2009 24.77 25.04 24.15 24.22 12,605,372 -0.56(-2.25%)
Jan 05, 2009 25.16 25.21 24.60 24.77 9,831,860 -0.47(-1.86%)
Jan 02, 2009 24.93 25.39 24.65 25.24 0 +0.28(+1.14%)
Jan 01, 2009 24.78 25.09 24.66 24.96 0 +0.00(+0.00%)
Dec 31, 2008 24.78 25.09 24.66 24.96 10,211,714 +0.19(+0.76%)
Dec 30, 2008 24.76 25.01 24.54 24.77 8,052,401 +0.23(+0.93%)
Dec 29, 2008 24.76 24.83 24.16 24.54 8,305,815 -0.26(-1.04%)
Dec 26, 2008 24.70 24.89 24.47 24.80 7,556,933 +0.17(+0.71%)
Dec 24, 2008 24.16 24.67 24.03 24.62 4,554,618 +0.64(+2.69%)
Dec 23, 2008 24.16 24.39 23.83 23.98 10,819,165 -0.11(-0.44%)
Dec 22, 2008 23.89 24.14 23.58 24.09 9,514,971 +0.42(+1.75%)
Dec 19, 2008 23.61 23.91 23.31 23.67 15,561,940 +0.39(+1.69%)
Dec 18, 2008 22.83 23.67 22.77 23.28 14,402,988 +0.63(+2.80%)
Dec 17, 2008 22.52 22.89 22.43 22.64 9,099,312 -0.16(-0.70%)
Dec 16, 2008 21.63 22.84 21.61 22.80 12,989,517 +1.17(+5.42%)
Dec 15, 2008 21.73 21.89 21.27 21.63 8,197,453 +0.07(+0.30%)
Dec 12, 2008 20.80 21.65 20.80 21.57 0 +0.24(+1.13%)
Dec 11, 2008 21.63 21.85 21.09 21.33 12,212,200 -0.22(-1.03%)
Dec 10, 2008 22.08 22.12 21.31 21.55 9,892,867 -0.30(-1.35%)
Dec 09, 2008 22.26 22.64 21.74 21.84 10,722,828 -0.51(-2.28%)
Dec 08, 2008 23.31 23.44 22.13 22.35 11,774,910 -0.59(-2.59%)
Dec 05, 2008 22.17 23.03 21.82 22.95 10,898,732 +0.46(+2.02%)
Dec 04, 2008 22.96 23.20 22.21 22.49 8,542,621 -0.68(-2.95%)
Dec 03, 2008 22.63 23.22 21.94 23.18 8,638,066 +0.36(+1.58%)
Dec 02, 2008 22.75 22.87 22.01 22.81 9,884,373 +0.44(+1.99%)
Dec 01, 2008 23.15 23.35 22.32 22.37 9,791,631 -1.33(-5.59%)
Nov 28, 2008 23.06 23.79 23.06 23.70 5,067,224 +0.58(+2.49%)
Nov 26, 2008 22.43 23.15 22.21 23.12 8,907,324 +0.27(+1.20%)
Nov 25, 2008 23.36 23.74 22.48 22.85 12,825,484 -0.42(-1.80%)
Nov 24, 2008 22.88 23.64 22.70 23.27 14,340,273 +0.45(+1.98%)
Nov 21, 2008 22.50 22.94 21.58 22.81 18,094,298 +0.78(+3.55%)
Nov 20, 2008 22.69 23.35 21.86 22.03 17,040,352 -0.91(-3.95%)
Nov 19, 2008 23.31 23.75 22.94 22.94 13,677,099 -0.39(-1.65%)
Nov 18, 2008 22.61 23.38 22.21 23.32 13,234,185 +0.72(+3.17%)
Nov 17, 2008 22.36 23.46 22.36 22.61 9,529,251 +0.01(+0.03%)
Nov 14, 2008 22.71 23.67 22.50 22.60 0 -0.60(-2.57%)
Nov 13, 2008 21.84 23.20 21.34 23.20 12,176,304 +1.53(+7.04%)
Nov 12, 2008 22.13 22.30 21.63 21.67 9,660,243 -0.87(-3.88%)
Nov 11, 2008 23.01 23.36 22.24 22.55 9,649,448 -0.60(-2.58%)
Nov 10, 2008 23.12 23.50 22.76 23.14 6,563,606 +0.19(+0.84%)
Nov 07, 2008 22.63 22.95 22.38 22.95 8,756,780 +0.52(+2.31%)
Nov 06, 2008 23.04 23.50 22.23 22.43 12,142,533 -0.77(-3.31%)
Nov 05, 2008 23.83 23.98 23.01 23.20 10,852,604 -0.89(-3.69%)
Nov 04, 2008 23.72 24.22 23.44 24.09 9,927,459 +0.95(+4.12%)
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.