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 (%)
Jul 31, 2008 27.11 27.29 26.79 26.96 9,242,429 -0.25(-0.93%)
Jul 30, 2008 27.12 27.34 26.90 27.21 12,228,380 +0.30(+1.11%)
Jul 29, 2008 26.92 27.09 25.85 26.92 18,876,338 +2.03(+8.15%)
Jul 28, 2008 25.16 25.29 24.89 24.89 6,164,137 -0.23(-0.92%)
Jul 25, 2008 25.52 25.69 25.03 25.12 7,162,766 -0.29(-1.13%)
Jul 24, 2008 25.36 25.60 25.23 25.41 7,280,942 -0.04(-0.17%)
Jul 23, 2008 25.54 25.63 25.37 25.45 7,978,710 +0.01(+0.03%)
Jul 22, 2008 24.77 25.47 24.77 25.44 9,011,457 +0.54(+2.19%)
Jul 21, 2008 24.98 25.05 24.74 24.90 4,832,275 -0.09(-0.36%)
Jul 18, 2008 25.36 25.36 24.94 24.99 8,817,138 -0.31(-1.23%)
Jul 17, 2008 25.17 25.44 24.68 25.30 9,789,974 +0.20(+0.80%)
Jul 16, 2008 25.05 25.23 24.82 25.10 12,019,923 +0.03(+0.12%)
Jul 15, 2008 24.62 25.34 24.03 25.07 25,883,126 +0.04(+0.16%)
Jul 14, 2008 25.16 25.43 24.87 25.03 7,439,945 -0.08(-0.33%)
Jul 11, 2008 25.14 25.35 24.91 25.12 7,661,658 -0.25(-0.97%)
Jul 10, 2008 25.55 25.69 25.15 25.36 7,165,618 -0.16(-0.63%)
Jul 09, 2008 25.44 25.75 25.26 25.52 6,737,043 +0.16(+0.62%)
Jul 08, 2008 25.26 25.44 25.14 25.37 10,096,500 +0.12(+0.46%)
Jul 07, 2008 25.60 25.86 24.92 25.25 11,925,796 -0.29(-1.12%)
Jul 04, 2008 25.22 25.62 25.14 25.54 5,262,070 +0.00(+0.00%)
Jul 03, 2008 25.22 25.62 25.14 25.54 5,262,070 +0.48(+1.91%)
Jul 02, 2008 25.30 25.31 25.01 25.06 7,493,306 -0.13(-0.53%)
Jul 01, 2008 24.84 25.20 24.69 25.19 8,468,450 +0.11(+0.43%)
Jun 30, 2008 24.85 25.53 24.76 25.08 11,319,343 +0.32(+1.30%)
Jun 27, 2008 25.10 25.26 24.69 24.76 9,402,258 -0.36(-1.44%)
Jun 26, 2008 25.05 25.44 24.93 25.12 12,114,601 -0.17(-0.67%)
Jun 25, 2008 24.89 25.46 24.78 25.29 9,994,442 +0.45(+1.81%)
Jun 24, 2008 24.90 24.99 24.76 24.84 12,851,753 -0.15(-0.58%)
Jun 23, 2008 25.33 25.33 24.94 24.99 12,692,385 -0.28(-1.11%)
Jun 20, 2008 25.95 25.95 25.10 25.27 14,885,956 -0.71(-2.72%)
Jun 19, 2008 25.97 26.19 25.86 25.98 9,549,660 -0.05(-0.21%)
Jun 18, 2008 26.15 26.46 25.97 26.03 6,783,475 -0.25(-0.94%)
Jun 17, 2008 26.52 26.56 26.25 26.28 6,441,346 -0.16(-0.62%)
Jun 16, 2008 26.49 26.50 26.14 26.44 5,885,411 -0.17(-0.63%)
Jun 13, 2008 26.66 26.70 26.21 26.61 6,761,649 -0.02(-0.07%)
Jun 12, 2008 26.79 27.01 26.52 26.63 6,376,746 -0.16(-0.61%)
Jun 11, 2008 26.86 27.07 26.70 26.79 7,026,251 -0.19(-0.71%)
Jun 10, 2008 26.91 27.23 26.24 26.98 9,270,980 +0.52(+1.96%)
Jun 09, 2008 26.50 26.51 26.23 26.46 6,979,532 +0.08(+0.29%)
Jun 06, 2008 27.07 27.07 26.36 26.39 10,282,786 -0.85(-3.13%)
Jun 05, 2008 27.13 27.28 26.83 27.24 11,947,455 +0.20(+0.74%)
Jun 04, 2008 26.60 27.07 26.43 27.04 9,345,909 +0.41(+1.55%)
Jun 03, 2008 26.60 26.82 26.50 26.63 11,277,872 +0.07(+0.26%)
Jun 02, 2008 26.86 26.96 26.39 26.56 10,953,093 -0.44(-1.61%)
May 30, 2008 26.71 27.04 26.63 26.99 17,630,620 +0.31(+1.17%)
May 29, 2008 26.45 26.72 26.32 26.68 6,971,935 +0.24(+0.89%)
May 28, 2008 26.40 26.49 26.24 26.44 7,330,325 +0.15(+0.55%)
May 27, 2008 26.22 26.46 26.19 26.30 9,223,027 +0.11(+0.43%)
May 26, 2008 26.09 26.31 26.04 26.19 0 +0.00(+0.00%)
May 23, 2008 26.09 26.31 26.04 26.19 7,003,723 -0.00(-0.01%)
May 22, 2008 25.95 26.22 25.83 26.19 12,081,540 +0.23(+0.87%)
May 21, 2008 26.06 26.35 25.91 25.97 14,630,293 -0.09(-0.35%)
May 20, 2008 26.09 26.36 25.97 26.06 10,045,150 -0.11(-0.42%)
May 19, 2008 26.32 26.41 26.09 26.17 11,697,717 -0.15(-0.58%)
May 16, 2008 26.28 26.44 26.14 26.32 9,214,884 +0.07(+0.28%)
May 15, 2008 26.06 26.24 25.87 26.24 12,441,608 +0.25(+0.98%)
May 14, 2008 25.77 26.05 25.70 25.99 11,474,715 +0.29(+1.12%)
May 13, 2008 25.79 25.95 25.67 25.70 12,843,649 -0.07(-0.28%)
May 12, 2008 25.86 25.99 25.68 25.78 8,686,494 -0.07(-0.28%)
May 09, 2008 25.87 26.00 25.81 25.85 5,389,006 -0.17(-0.67%)
May 08, 2008 26.17 26.28 25.90 26.02 10,288,637 -0.06(-0.24%)
May 07, 2008 26.63 26.68 26.08 26.09 11,631,960 -0.55(-2.06%)
May 06, 2008 26.52 26.70 26.35 26.63 7,293,207 +0.05(+0.19%)
May 05, 2008 26.76 26.76 26.51 26.58 7,309,777 -0.16(-0.61%)
May 02, 2008 26.61 26.84 26.32 26.75 16,962,628 +0.33(+1.26%)
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.