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 (%)
Jan 29, 2010 28.87 29.01 28.45 28.71 9,326,818 +0.01(+0.05%)
Jan 28, 2010 28.96 29.32 28.58 28.70 11,362,598 -0.14(-0.50%)
Jan 27, 2010 28.84 29.00 28.58 28.84 8,671,284 +0.00(+0.01%)
Jan 26, 2010 28.65 28.97 28.52 28.84 7,778,366 -0.03(-0.11%)
Jan 25, 2010 29.11 29.22 28.64 28.87 8,668,093 -0.09(-0.30%)
Jan 22, 2010 28.36 29.13 28.11 28.96 15,272,608 +0.59(+2.07%)
Jan 21, 2010 28.79 29.05 28.08 28.37 12,571,396 +0.11(+0.38%)
Jan 20, 2010 28.59 28.59 27.97 28.26 10,877,536 -0.49(-1.71%)
Jan 19, 2010 28.55 28.80 28.47 28.75 6,250,606 +0.21(+0.74%)
Jan 15, 2010 28.74 28.54 28.54 28.54 22,179,278 -0.15(-0.52%)
Jan 14, 2010 28.82 28.89 28.60 28.69 7,572,668 -0.23(-0.79%)
Jan 13, 2010 28.73 29.04 28.70 28.92 6,405,103 +0.14(+0.47%)
Jan 12, 2010 28.41 28.97 28.41 28.79 8,035,403 -0.17(-0.58%)
Jan 11, 2010 28.77 29.02 28.37 28.95 9,885,615 -0.13(-0.44%)
Jan 08, 2010 28.62 29.13 28.58 29.08 11,422,051 -0.53(-1.80%)
Jan 07, 2010 29.63 29.64 29.35 29.61 5,258,329 -0.12(-0.40%)
Jan 06, 2010 29.83 29.88 29.40 29.73 10,083,396 -0.07(-0.23%)
Jan 05, 2010 29.47 29.85 29.24 29.80 7,422,790 +0.24(+0.81%)
Jan 04, 2010 29.43 29.57 29.21 29.56 6,830,560 +0.25(+0.85%)
Dec 31, 2009 29.59 29.31 29.31 29.31 7,429,155 -0.25(-0.84%)
Dec 30, 2009 29.50 29.70 29.43 29.56 4,492,683 -0.00(-0.01%)
Dec 29, 2009 29.58 29.74 29.53 29.56 4,920,499 -0.03(-0.11%)
Dec 28, 2009 29.77 29.77 29.44 29.60 7,226,060 -0.07(-0.24%)
Dec 24, 2009 29.75 29.85 29.58 29.67 2,652,824 -0.10(-0.35%)
Dec 23, 2009 29.72 29.86 29.63 29.77 4,528,629 +0.07(+0.24%)
Dec 22, 2009 29.69 29.87 29.56 29.70 4,407,939 +0.00(+0.01%)
Dec 21, 2009 29.53 29.91 29.52 29.70 6,567,212 +0.22(+0.74%)
Dec 18, 2009 29.61 29.61 28.90 29.48 12,176,920 -0.09(-0.31%)
Dec 17, 2009 30.02 30.05 29.43 29.57 6,115,061 -0.77(-2.53%)
Dec 16, 2009 30.22 30.34 30.09 30.34 6,629,385 +0.19(+0.63%)
Dec 15, 2009 30.11 30.21 29.83 30.15 6,311,609 +0.00(+0.01%)
Dec 14, 2009 30.15 30.19 29.98 30.14 4,875,015 +0.20(+0.68%)
Dec 11, 2009 29.68 30.19 29.58 29.94 5,923,301 +0.39(+1.33%)
Dec 10, 2009 29.59 29.72 29.48 29.55 6,679,465 +0.11(+0.39%)
Dec 09, 2009 29.31 29.69 29.31 29.43 8,615,929 +0.18(+0.61%)
Dec 08, 2009 29.46 29.48 29.18 29.26 8,723,209 -0.35(-1.18%)
Dec 07, 2009 30.04 30.18 29.31 29.61 11,969,100 -0.80(-2.62%)
Dec 04, 2009 30.69 30.94 30.24 30.40 5,879,437 -0.16(-0.51%)
Dec 03, 2009 30.85 30.96 30.50 30.56 6,409,758 -0.24(-0.78%)
Dec 02, 2009 30.64 30.89 30.45 30.80 8,594,809 +0.20(+0.66%)
Dec 01, 2009 30.04 30.68 30.02 30.59 8,604,317 +0.56(+1.85%)
Nov 30, 2009 29.86 30.21 29.66 30.04 8,041,485 +0.20(+0.67%)
Nov 27, 2009 29.74 30.03 29.29 29.84 3,684,587 -0.30(-0.98%)
Nov 25, 2009 30.43 30.50 30.10 30.13 5,374,352 -0.21(-0.71%)
Nov 24, 2009 30.30 30.37 29.97 30.35 6,089,746 +0.17(+0.58%)
Nov 23, 2009 30.19 30.36 30.10 30.17 6,275,775 +0.21(+0.71%)
Nov 20, 2009 30.01 30.33 29.93 29.96 11,478,071 -0.16(-0.53%)
Nov 19, 2009 30.33 30.33 29.82 30.12 15,174,178 -0.52(-1.69%)
Nov 18, 2009 29.48 31.18 29.30 30.64 39,112,984 +1.08(+3.66%)
Nov 17, 2009 29.38 29.57 29.27 29.56 6,022,151 +0.16(+0.53%)
Nov 16, 2009 29.20 29.44 29.13 29.40 5,263,755 +0.32(+1.12%)
Nov 13, 2009 28.97 29.14 28.83 29.07 7,660,024 +0.35(+1.23%)
Nov 12, 2009 29.11 29.24 28.67 28.72 9,035,693 -0.44(-1.49%)
Nov 11, 2009 29.20 29.28 29.00 29.16 6,048,133 +0.09(+0.31%)
Nov 10, 2009 28.96 29.27 28.84 29.07 6,909,669 +0.09(+0.30%)
Nov 09, 2009 28.56 29.01 28.24 28.98 8,827,948 +0.49(+1.70%)
Nov 06, 2009 28.29 28.65 28.22 28.50 6,912,837 +0.15(+0.52%)
Nov 05, 2009 28.04 28.42 27.90 28.35 6,037,479 +0.40(+1.44%)
Nov 04, 2009 27.71 28.19 27.63 27.95 8,012,700 +0.28(+1.01%)
Nov 03, 2009 27.99 28.06 27.57 27.67 9,039,645 -0.41(-1.46%)
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.