Skip to main content

Colgate-Palmolive (NY: CL )

102.27 -0.92 (-0.89%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.86 31.23 30.66 31.05 7,780,114 +0.21(+0.67%)
Nov 27, 2009 30.74 31.04 30.28 30.84 3,564,828 -0.31(-0.98%)
Nov 25, 2009 31.45 31.52 31.11 31.15 5,199,670 -0.22(-0.71%)
Nov 24, 2009 31.32 31.40 30.98 31.37 5,891,813 +0.18(+0.58%)
Nov 23, 2009 31.21 31.38 31.11 31.19 6,071,795 +0.22(+0.71%)
Nov 20, 2009 31.02 31.35 30.93 30.97 11,105,001 -0.17(-0.53%)
Nov 19, 2009 31.35 31.35 30.82 31.13 14,680,974 -0.53(-1.69%)
Nov 18, 2009 30.47 32.23 30.28 31.67 37,841,700 +1.12(+3.66%)
Nov 17, 2009 30.37 30.57 30.26 30.55 5,826,414 +0.16(+0.53%)
Nov 16, 2009 30.18 30.43 30.11 30.39 5,092,668 +0.34(+1.12%)
Nov 13, 2009 29.94 30.12 29.80 30.05 7,411,051 +0.37(+1.23%)
Nov 12, 2009 30.09 30.22 29.63 29.69 8,742,008 -0.45(-1.49%)
Nov 11, 2009 30.18 30.27 29.97 30.14 5,851,552 +0.09(+0.31%)
Nov 10, 2009 29.93 30.25 29.81 30.04 6,685,086 +0.09(+0.30%)
Nov 09, 2009 29.52 29.98 29.19 29.96 8,541,015 +0.50(+1.70%)
Nov 06, 2009 29.24 29.61 29.17 29.45 6,688,150 +0.15(+0.52%)
Nov 05, 2009 28.98 29.37 28.84 29.30 5,841,244 +0.42(+1.44%)
Nov 04, 2009 28.64 29.14 28.55 28.89 7,752,264 +0.29(+1.01%)
Nov 03, 2009 28.93 29.00 28.49 28.60 8,745,831 -0.42(-1.46%)
Nov 02, 2009 29.10 29.32 28.72 29.02 8,413,030 +0.03(+0.09%)
Oct 30, 2009 29.13 29.54 28.79 29.00 13,413,196 -0.11(-0.39%)
Oct 29, 2009 28.34 29.31 28.05 29.11 11,554,960 +0.46(+1.62%)
Oct 28, 2009 28.73 29.02 28.49 28.65 8,822,868 -0.06(-0.22%)
Oct 27, 2009 28.52 28.89 28.48 28.71 7,243,885 +0.16(+0.56%)
Oct 26, 2009 28.73 28.98 28.46 28.55 7,382,421 -0.11(-0.39%)
Oct 23, 2009 28.84 29.43 28.55 28.66 8,642,157 -0.61(-2.09%)
Oct 22, 2009 28.92 29.35 28.85 29.27 8,096,395 +0.25(+0.86%)
Oct 21, 2009 29.19 29.47 28.99 29.02 5,989,168 -0.19(-0.65%)
Oct 20, 2009 29.29 29.36 29.17 29.21 5,792,250 -0.01(-0.04%)
Oct 19, 2009 29.14 29.31 28.89 29.22 6,090,932 +0.08(+0.26%)
Oct 16, 2009 28.88 29.31 28.81 29.15 6,523,124 +0.18(+0.62%)
Oct 15, 2009 28.88 29.02 28.76 28.97 7,011,780 +0.04(+0.14%)
Oct 14, 2009 29.06 29.06 28.76 28.93 7,468,647 +0.00(+0.00%)
Oct 13, 2009 29.24 29.24 28.79 28.93 6,539,182 -0.35(-1.21%)
Oct 12, 2009 29.23 29.43 28.88 29.28 6,050,458 +0.33(+1.16%)
Oct 09, 2009 28.99 29.00 28.79 28.94 5,347,549 +0.00(+0.00%)
Oct 08, 2009 28.73 29.06 28.62 28.94 6,743,801 +0.35(+1.22%)
Oct 07, 2009 28.56 28.62 28.42 28.60 4,156,394 -0.06(-0.21%)
Oct 06, 2009 28.36 28.73 28.35 28.65 5,970,252 +0.39(+1.38%)
Oct 05, 2009 28.25 28.34 27.82 28.26 8,205,205 +0.01(+0.03%)
Oct 02, 2009 27.78 28.37 27.65 28.26 8,396,704 +0.38(+1.35%)
Oct 01, 2009 28.17 28.17 27.75 27.88 8,326,728 -0.17(-0.60%)
Sep 30, 2009 28.15 28.21 27.92 28.05 7,778,579 -0.10(-0.35%)
Sep 29, 2009 28.13 28.29 27.87 28.15 6,950,017 -0.08(-0.30%)
Sep 28, 2009 28.27 28.35 28.06 28.24 4,943,414 +0.10(+0.37%)
Sep 25, 2009 28.08 28.39 28.02 28.13 6,560,028 +0.04(+0.16%)
Sep 24, 2009 28.10 28.41 27.98 28.09 6,322,973 +0.01(+0.03%)
Sep 23, 2009 27.76 28.48 27.76 28.08 7,382,769 +0.26(+0.93%)
Sep 22, 2009 27.83 27.92 27.67 27.82 7,815,736 -0.01(-0.05%)
Sep 21, 2009 27.95 28.03 27.76 27.84 3,892,138 -0.15(-0.53%)
Sep 18, 2009 27.84 28.18 27.80 27.99 10,970,468 +0.31(+1.12%)
Sep 17, 2009 27.78 28.04 27.63 27.68 5,820,430 +0.19(+0.68%)
Sep 16, 2009 27.44 27.79 27.36 27.49 6,912,885 +0.11(+0.40%)
Sep 15, 2009 27.62 27.62 27.35 27.38 7,022,219 -0.22(-0.80%)
Sep 14, 2009 27.42 27.75 27.36 27.60 9,563,409 -0.07(-0.24%)
Sep 11, 2009 27.30 27.83 27.30 27.67 13,241,963 +0.74(+2.73%)
Sep 10, 2009 26.54 26.93 26.46 26.93 11,093,177 +0.44(+1.65%)
Sep 09, 2009 26.28 26.51 25.97 26.49 7,432,132 +0.20(+0.77%)
Sep 08, 2009 26.27 26.44 26.18 26.29 6,023,034 +0.15(+0.58%)
Sep 04, 2009 26.14 26.16 26.00 26.14 5,390,998 -0.03(-0.13%)
Sep 03, 2009 26.58 26.58 25.91 26.17 9,161,265 -0.31(-1.15%)
Sep 02, 2009 26.37 26.57 26.21 26.48 5,432,823 +0.08(+0.31%)
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.