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, 2010 27.91 28.30 27.74 27.93 41,125 -0.53(-1.85%)
Sep 29, 2010 28.61 28.70 28.39 28.45 6,319,299 -0.18(-0.63%)
Sep 28, 2010 28.76 28.77 28.46 28.64 8,622,262 -0.04(-0.15%)
Sep 27, 2010 28.43 28.77 28.39 28.68 6,560,936 +0.15(+0.52%)
Sep 24, 2010 28.57 28.70 28.39 28.53 7,929,889 +0.17(+0.59%)
Sep 23, 2010 28.36 28.50 28.21 28.36 6,916,310 -0.14(-0.50%)
Sep 22, 2010 28.52 28.65 28.47 28.51 7,330,616 -0.04(-0.13%)
Sep 21, 2010 28.40 28.70 28.30 28.54 11,834,178 +0.11(+0.38%)
Sep 20, 2010 28.04 28.51 28.03 28.43 8,965,483 +0.32(+1.14%)
Sep 17, 2010 28.11 28.13 27.86 28.11 12,384,990 +0.40(+1.44%)
Sep 15, 2010 27.41 27.81 27.30 27.71 7,211,669 +0.31(+1.11%)
Sep 14, 2010 27.26 27.54 27.26 27.41 8,100,304 +0.14(+0.51%)
Sep 13, 2010 27.43 27.47 27.22 27.27 6,038,040 -0.05(-0.17%)
Sep 10, 2010 27.16 27.40 27.14 27.32 9,858,400 +0.23(+0.83%)
Sep 09, 2010 27.27 27.33 27.03 27.09 5,897,725 -0.01(-0.04%)
Sep 08, 2010 27.24 27.25 26.95 27.10 7,088,662 -0.06(-0.23%)
Sep 07, 2010 27.14 27.52 27.07 27.16 1,439 -0.03(-0.12%)
Sep 03, 2010 27.26 27.34 26.93 27.20 10,123,391 +0.01(+0.03%)
Sep 02, 2010 27.21 27.29 27.07 27.19 770 -0.03(-0.12%)
Sep 01, 2010 27.16 27.36 27.03 27.22 8,021,973 +0.39(+1.44%)
Aug 31, 2010 26.85 27.19 26.78 26.84 62,198 -0.04(-0.14%)
Aug 30, 2010 26.93 27.11 26.87 26.87 6,719,200 -0.11(-0.39%)
Aug 27, 2010 26.98 27.06 26.57 26.98 9,552,041 -0.24(-0.88%)
Aug 26, 2010 27.22 27.51 26.86 27.22 550 -0.13(-0.49%)
Aug 25, 2010 27.26 27.46 27.22 27.35 6,679,332 -0.07(-0.25%)
Aug 24, 2010 27.12 27.59 27.12 27.42 1,799 -0.02(-0.07%)
Aug 23, 2010 27.68 27.83 27.41 27.44 6,527,280 -0.19(-0.67%)
Aug 20, 2010 27.77 27.88 27.57 27.63 7,415,888 -0.26(-0.94%)
Aug 19, 2010 27.85 27.95 27.66 27.89 1,799 -0.02(-0.07%)
Aug 18, 2010 27.72 28.01 27.66 27.91 5,231,935 +0.13(+0.46%)
Aug 17, 2010 27.77 27.90 27.61 27.78 5,339,783 +0.10(+0.37%)
Aug 16, 2010 27.58 27.73 27.44 27.68 6,374,355 -0.08(-0.29%)
Aug 13, 2010 27.76 28.04 27.72 27.76 6,612,398 -0.23(-0.82%)
Aug 12, 2010 27.64 28.09 27.58 27.99 7,778,426 +0.20(+0.72%)
Aug 11, 2010 28.05 28.11 27.79 27.79 8,208,124 +0.16(+0.58%)
Aug 10, 2010 27.63 28.56 27.54 27.63 275 -0.09(-0.31%)
Aug 09, 2010 27.92 27.96 27.55 27.71 9,223,021 -0.08(-0.30%)
Aug 06, 2010 27.80 27.97 27.63 27.80 9,728,109 -0.23(-0.82%)
Aug 05, 2010 28.36 28.41 27.96 28.03 9,089,504 -0.34(-1.19%)
Aug 04, 2010 28.38 28.54 28.34 28.36 5,869,174 -0.03(-0.10%)
Aug 03, 2010 28.31 28.47 28.21 28.39 9,652,686 -0.04(-0.14%)
Aug 02, 2010 28.91 28.91 28.38 28.43 15,458,634 -0.27(-0.92%)
Jul 30, 2010 28.70 28.88 28.27 28.70 24,695,038 +0.31(+1.10%)
Jul 29, 2010 28.70 28.93 27.85 28.39 129,369 -2.09(-6.84%)
Jul 28, 2010 30.47 30.77 30.35 30.47 1,076 -0.27(-0.86%)
Jul 27, 2010 30.74 30.78 30.27 30.74 11,550 +0.31(+1.02%)
Jul 26, 2010 30.30 30.51 30.22 30.43 4,072,199 +0.10(+0.32%)
Jul 23, 2010 30.00 30.34 29.89 30.33 4,485,453 +0.33(+1.09%)
Jul 22, 2010 30.19 30.29 29.92 30.00 7,474,068 +0.03(+0.08%)
Jul 21, 2010 30.37 30.40 29.85 29.98 6,340,933 -0.34(-1.12%)
Jul 20, 2010 30.32 30.33 29.81 30.32 5,362,298 +0.31(+1.03%)
Jul 19, 2010 30.02 30.18 29.89 30.01 5,272,046 +0.10(+0.34%)
Jul 16, 2010 29.90 30.05 29.68 29.90 6,556,706 -0.08(-0.28%)
Jul 15, 2010 30.02 30.13 29.79 29.99 4,668,122 -0.09(-0.30%)
Jul 14, 2010 29.96 30.10 29.78 30.08 18,621 +0.06(+0.19%)
Jul 13, 2010 30.07 30.14 29.91 30.02 5,727,347 +0.11(+0.37%)
Jul 12, 2010 29.55 29.96 29.52 29.91 8,407,688 +0.25(+0.84%)
Jul 09, 2010 29.66 29.77 29.49 29.66 5,898,829 +0.07(+0.23%)
Jul 08, 2010 29.34 29.63 29.29 29.59 14,281 +0.35(+1.21%)
Jul 07, 2010 28.57 29.24 28.40 29.24 7,578,132 +0.80(+2.81%)
Jul 06, 2010 28.59 28.64 28.22 28.44 5,193 +0.02(+0.06%)
Jul 02, 2010 28.42 28.64 28.30 28.42 5,425,588 -0.04(-0.15%)
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.