Colgate-Palmolive (NY: CL )

75.95 -0.42 (-0.56%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 24.78 25.12 24.69 24.82 8,057,199 +0.03(+0.10%)
Feb 27, 2007 25.18 25.41 24.58 24.79 11,790,301 -0.42(-1.65%)
Feb 26, 2007 25.23 25.32 25.05 25.21 3,845,456 +0.05(+0.20%)
Feb 23, 2007 25.11 25.20 24.94 25.16 3,572,316 -0.01(-0.04%)
Feb 22, 2007 25.11 25.19 25.02 25.17 4,070,697 -0.05(-0.20%)
Feb 21, 2007 25.25 25.30 25.21 25.22 3,394,692 -0.14(-0.57%)
Feb 20, 2007 25.20 25.40 25.05 25.36 4,313,233 +0.05(+0.19%)
Feb 16, 2007 25.28 25.36 25.09 25.32 5,752,154 +0.31(+1.25%)
Feb 15, 2007 25.07 25.09 24.89 25.00 4,160,324 +0.00(+0.01%)
Feb 14, 2007 24.86 25.03 24.80 25.00 4,705,919 +0.13(+0.50%)
Feb 13, 2007 24.61 24.90 24.61 24.88 5,023,861 +0.24(+0.97%)
Feb 12, 2007 24.73 24.78 24.62 24.64 4,136,592 -0.00(-0.01%)
Feb 09, 2007 24.74 24.82 24.55 24.64 4,773,047 -0.04(-0.16%)
Feb 08, 2007 24.72 24.81 24.58 24.68 4,255,654 +0.01(+0.04%)
Feb 07, 2007 24.72 24.82 24.62 24.67 4,436,810 +0.00(+0.02%)
Feb 06, 2007 24.76 24.94 24.60 24.67 6,957,231 -0.18(-0.74%)
Feb 05, 2007 24.86 24.89 24.65 24.85 4,920,253 -0.09(-0.37%)
Feb 02, 2007 25.00 25.08 24.85 24.94 6,437,394 -0.14(-0.54%)
Feb 01, 2007 25.13 25.13 24.92 25.08 6,816,543 -0.07(-0.28%)
Jan 31, 2007 24.93 25.24 24.82 25.15 8,841,028 +0.32(+1.31%)
Jan 30, 2007 24.49 24.87 24.30 24.82 11,718,328 +0.26(+1.06%)
Jan 29, 2007 24.37 24.69 24.37 24.56 8,780,462 +0.20(+0.80%)
Jan 26, 2007 24.32 24.40 24.16 24.37 4,558,757 +0.07(+0.27%)
Jan 25, 2007 24.34 24.43 24.23 24.30 7,348,874 -0.18(-0.74%)
Jan 24, 2007 24.35 24.49 24.30 24.48 4,245,334 +0.06(+0.26%)
Jan 23, 2007 24.40 24.50 24.27 24.42 3,748,583 -0.07(-0.30%)
Jan 22, 2007 24.63 24.73 24.25 24.49 5,081,853 -0.12(-0.49%)
Jan 19, 2007 24.50 24.61 24.39 24.61 3,659,770 +0.14(+0.56%)
Jan 18, 2007 24.49 24.60 24.39 24.48 3,681,227 -0.03(-0.11%)
Jan 17, 2007 24.53 24.65 24.38 24.50 7,170,163 -0.11(-0.46%)
Jan 16, 2007 24.94 25.05 24.58 24.62 4,053,586 +0.01(+0.03%)
Jan 12, 2007 24.41 24.68 24.29 24.61 4,669,840 +0.20(+0.81%)
Jan 11, 2007 24.32 24.47 24.24 24.41 3,903,665 +0.10(+0.39%)
Jan 10, 2007 24.14 24.38 24.08 24.32 4,285,530 +0.13(+0.55%)
Jan 09, 2007 24.32 24.41 24.09 24.18 5,631,294 -0.01(-0.05%)
Jan 08, 2007 24.07 24.24 23.98 24.19 5,499,298 +0.09(+0.38%)
Jan 05, 2007 24.21 24.26 24.06 24.10 4,914,821 -0.11(-0.46%)
Jan 04, 2007 24.10 24.29 23.94 24.21 4,108,177 +0.03(+0.12%)
Jan 03, 2007 24.28 24.35 24.09 24.18 4,355,602 +0.16(+0.67%)
Dec 29, 2006 24.20 24.25 23.98 24.02 3,183,932 -0.17(-0.72%)
Dec 28, 2006 24.02 24.22 23.96 24.19 2,468,274 +0.25(+1.03%)
Dec 27, 2006 24.02 24.05 23.84 23.95 3,108,700 +0.01(+0.06%)
Dec 26, 2006 23.80 23.98 23.76 23.93 2,611,677 +0.15(+0.63%)
Dec 22, 2006 23.76 23.86 23.62 23.78 3,481,603 -0.04(-0.15%)
Dec 21, 2006 23.99 24.07 23.72 23.82 5,272,242 -0.18(-0.74%)
Dec 20, 2006 24.00 24.09 23.95 24.00 5,418,090 +0.03(+0.12%)
Dec 19, 2006 23.97 24.04 23.87 23.97 5,597,616 -0.04(-0.15%)
Dec 18, 2006 23.97 24.08 23.94 24.00 3,414,247 -0.05(-0.21%)
Dec 15, 2006 24.10 24.16 24.04 24.05 6,052,269 -0.14(-0.56%)
Dec 14, 2006 24.22 24.31 24.11 24.19 4,235,828 +0.05(+0.21%)
Dec 13, 2006 24.29 24.35 24.00 24.14 3,419,950 -0.05(-0.20%)
Dec 12, 2006 24.29 24.30 24.12 24.19 4,295,036 -0.07(-0.30%)
Dec 11, 2006 24.18 24.27 24.11 24.26 2,863,719 +0.11(+0.44%)
Dec 08, 2006 24.17 24.19 23.95 24.15 2,442,744 -0.01(-0.05%)
Dec 07, 2006 24.19 24.35 24.13 24.16 2,276,798 -0.08(-0.35%)
Dec 06, 2006 24.15 24.27 24.12 24.25 3,583,180 +0.10(+0.43%)
Dec 05, 2006 24.40 24.48 24.12 24.15 4,325,455 -0.24(-1.00%)
Dec 04, 2006 24.12 24.39 24.11 24.39 3,771,397 +0.32(+1.35%)
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.