Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.14 33.38 32.91 33.16 3,417,200 +0.19(+0.59%)
Aug 30, 2007 32.92 33.10 32.82 32.97 3,027,800 -0.27(-0.83%)
Aug 29, 2007 32.77 33.26 32.76 33.24 3,168,600 +0.57(+1.74%)
Aug 28, 2007 33.05 33.12 32.66 32.67 7,645,600 -0.45(-1.34%)
Aug 27, 2007 33.60 33.70 33.08 33.12 2,760,276 -0.61(-1.82%)
Aug 24, 2007 33.45 33.75 33.26 33.73 2,298,000 +0.39(+1.17%)
Aug 23, 2007 33.65 33.65 33.16 33.34 3,103,600 -0.05(-0.16%)
Aug 22, 2007 33.50 33.53 33.05 33.40 3,292,000 +0.21(+0.62%)
Aug 21, 2007 33.04 33.30 32.77 33.19 3,431,180 -0.11(-0.33%)
Aug 20, 2007 33.56 33.94 33.02 33.30 5,067,212 -0.39(-1.14%)
Aug 17, 2007 33.15 33.69 32.41 33.69 6,679,522 +0.97(+2.95%)
Aug 16, 2007 32.27 32.81 31.88 32.72 10,346,238 +0.27(+0.82%)
Aug 15, 2007 32.66 33.20 32.37 32.45 6,437,984 -0.27(-0.83%)
Aug 14, 2007 33.05 33.13 32.69 32.73 4,459,782 -0.42(-1.28%)
Aug 13, 2007 33.65 33.65 32.78 33.15 5,903,800 -0.33(-0.97%)
Aug 10, 2007 32.95 33.67 32.84 33.48 7,120,324 +0.23(+0.68%)
Aug 09, 2007 33.34 33.92 33.23 33.25 8,344,662 -0.93(-2.72%)
Aug 08, 2007 34.34 34.80 33.76 34.18 5,553,402 -0.23(-0.65%)
Aug 07, 2007 34.03 34.56 33.47 34.41 7,487,730 +0.48(+1.41%)
Aug 06, 2007 33.23 33.94 33.20 33.92 5,341,366 +0.61(+1.83%)
Aug 03, 2007 33.55 33.63 33.28 33.31 7,974,202 -0.31(-0.92%)
Aug 02, 2007 34.01 34.05 33.31 33.62 6,788,626 -0.02(-0.06%)
Aug 01, 2007 33.38 33.77 33.08 33.65 7,164,342 +0.65(+1.95%)
Jul 31, 2007 34.37 34.37 32.99 33.00 9,104,126 -0.70(-2.08%)
Jul 30, 2007 34.45 35.08 33.59 33.70 6,733,850 -0.52(-1.53%)
Jul 27, 2007 34.44 34.65 34.11 34.23 8,409,032 -0.17(-0.49%)
Jul 26, 2007 34.42 34.95 34.26 34.40 12,804,436 -0.43(-1.25%)
Jul 25, 2007 34.85 35.08 34.06 34.83 10,763,208 +0.70(+2.07%)
Jul 24, 2007 34.17 34.68 33.98 34.12 7,586,468 -0.22(-0.63%)
Jul 23, 2007 33.95 34.48 33.91 34.34 4,834,600 +0.50(+1.48%)
Jul 20, 2007 34.19 34.37 33.78 33.84 6,288,400 -0.41(-1.20%)
Jul 19, 2007 33.92 34.30 33.85 34.25 4,506,396 +0.38(+1.11%)
Jul 18, 2007 33.88 34.06 33.67 33.88 6,275,524 -0.16(-0.47%)
Jul 17, 2007 34.27 34.38 34.03 34.03 5,183,800 -0.06(-0.18%)
Jul 16, 2007 34.09 34.27 34.02 34.09 4,885,624 -0.13(-0.38%)
Jul 13, 2007 33.99 34.38 33.97 34.23 5,591,800 +0.05(+0.16%)
Jul 12, 2007 33.50 34.19 33.45 34.17 5,538,400 +0.73(+2.17%)
Jul 11, 2007 32.75 33.49 32.75 33.45 4,500,400 +0.56(+1.70%)
Jul 10, 2007 32.98 33.12 32.84 32.88 5,391,136 -0.22(-0.66%)
Jul 09, 2007 33.05 33.16 32.96 33.10 4,619,000 +0.10(+0.30%)
Jul 06, 2007 33.02 33.03 32.76 33.01 3,300,240 -0.02(-0.06%)
Jul 05, 2007 33.00 33.07 32.85 33.02 4,479,080 +0.23(+0.72%)
Jul 03, 2007 32.70 32.86 32.65 32.79 3,900,200 +0.21(+0.66%)
Jul 02, 2007 32.61 32.78 32.43 32.58 3,654,614 +0.15(+0.46%)
Jun 29, 2007 32.69 32.88 32.23 32.42 4,606,544 -0.26(-0.78%)
Jun 28, 2007 32.17 32.74 32.08 32.68 5,541,416 +0.46(+1.43%)
Jun 27, 2007 32.34 32.45 32.20 32.22 5,830,326 -0.11(-0.32%)
Jun 26, 2007 32.77 32.77 32.28 32.33 7,936,352 -0.38(-1.16%)
Jun 25, 2007 32.69 33.03 32.66 32.70 4,836,040 +0.07(+0.21%)
Jun 22, 2007 33.14 33.02 32.53 32.63 8,913,800 -0.51(-1.52%)
Jun 21, 2007 33.20 33.30 32.91 33.14 5,880,000 -0.06(-0.18%)
Jun 20, 2007 33.34 33.52 33.20 33.20 7,606,600 +0.34(+1.03%)
Jun 19, 2007 33.09 33.09 32.78 32.86 3,822,000 -0.33(-0.99%)
Jun 18, 2007 33.36 33.40 33.06 33.19 3,221,000 -0.12(-0.38%)
Jun 15, 2007 33.48 33.61 33.19 33.31 6,202,200 -0.11(-0.33%)
Jun 14, 2007 33.63 33.71 33.34 33.42 4,886,000 -0.30(-0.90%)
Jun 13, 2007 33.83 33.90 33.37 33.73 9,810,000 -0.02(-0.04%)
Jun 12, 2007 33.49 33.78 33.42 33.74 5,662,800 +0.13(+0.40%)
Jun 11, 2007 33.26 33.65 33.18 33.61 4,147,402 +0.27(+0.79%)
Jun 08, 2007 33.11 33.38 32.95 33.34 4,466,960 +0.24(+0.72%)
Jun 07, 2007 33.12 33.24 33.00 33.10 5,008,490 -0.10(-0.30%)
Jun 06, 2007 33.30 33.52 33.15 33.20 4,362,806 -0.25(-0.73%)
Jun 05, 2007 33.75 33.77 33.42 33.45 4,644,294 -0.18(-0.55%)
Jun 04, 2007 33.55 33.69 33.44 33.63 3,051,430 -0.07(-0.21%)
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.