Colgate-Palmolive (NY: CL )

71.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.02 33.48 30.92 31.38 14,388,554 -0.74(-2.29%)
Oct 30, 2008 32.01 32.75 31.29 32.12 12,907,528 +2.12(+7.05%)
Oct 29, 2008 30.11 31.58 29.63 30.00 12,127,008 +0.04(+0.13%)
Oct 28, 2008 27.86 30.06 27.77 29.96 12,467,958 +2.57(+9.40%)
Oct 27, 2008 27.46 28.70 27.18 27.39 7,561,230 -0.58(-2.09%)
Oct 24, 2008 27.50 28.79 27.30 27.97 8,117,384 -1.18(-4.03%)
Oct 23, 2008 29.57 30.10 27.93 29.14 11,125,256 -0.27(-0.90%)
Oct 22, 2008 30.85 31.11 28.91 29.41 10,646,694 -2.03(-6.46%)
Oct 21, 2008 31.87 32.49 31.25 31.44 5,335,802 -0.86(-2.68%)
Oct 20, 2008 31.81 32.30 31.16 32.30 6,597,726 +1.21(+3.89%)
Oct 17, 2008 30.31 32.17 30.31 31.09 7,984,714 -0.21(-0.67%)
Oct 16, 2008 30.48 31.50 29.23 31.30 12,212,640 +1.02(+3.37%)
Oct 15, 2008 31.47 31.62 30.00 30.29 9,371,412 -1.71(-5.36%)
Oct 14, 2008 34.38 34.50 31.32 32.00 13,568,974 -1.56(-4.66%)
Oct 13, 2008 31.38 33.65 31.09 33.56 11,127,434 +3.19(+10.50%)
Oct 10, 2008 30.60 32.10 28.70 30.38 20,202,056 -1.39(-4.38%)
Oct 09, 2008 34.04 34.16 31.77 31.77 11,006,808 -2.16(-6.38%)
Oct 08, 2008 34.67 35.67 33.84 33.93 16,828,374 -1.90(-5.29%)
Oct 07, 2008 36.95 37.12 35.70 35.83 11,646,388 -0.49(-1.35%)
Oct 06, 2008 37.23 37.60 35.55 36.31 11,243,880 -1.44(-3.80%)
Oct 03, 2008 38.82 38.82 37.69 37.75 0 -0.63(-1.64%)
Oct 02, 2008 38.00 38.73 37.34 38.38 10,684,538 +0.22(+0.58%)
Oct 01, 2008 37.46 38.19 37.44 38.16 4,906,786 +0.48(+1.29%)
Sep 30, 2008 37.59 37.78 37.08 37.67 7,704,006 +0.34(+0.91%)
Sep 29, 2008 38.20 38.83 37.09 37.34 8,821,222 -1.20(-3.10%)
Sep 26, 2008 37.62 38.66 37.62 38.53 0 +0.53(+1.39%)
Sep 25, 2008 37.51 38.29 37.47 38.00 6,383,110 +0.59(+1.59%)
Sep 24, 2008 37.02 37.51 36.44 37.41 4,945,462 +0.58(+1.58%)
Sep 23, 2008 36.74 37.55 36.52 36.83 6,069,640 +0.08(+0.20%)
Sep 22, 2008 37.53 37.99 36.62 36.75 5,120,520 -1.10(-2.92%)
Sep 19, 2008 38.53 39.07 37.44 37.85 0 -0.62(-1.62%)
Sep 18, 2008 38.32 38.82 37.27 38.48 12,411,446 +0.30(+0.79%)
Sep 17, 2008 38.68 39.04 38.01 38.18 10,341,232 -1.07(-2.73%)
Sep 16, 2008 38.66 39.51 38.61 39.25 9,744,926 +0.16(+0.41%)
Sep 15, 2008 38.98 40.24 38.98 39.09 8,590,658 -0.90(-2.26%)
Sep 12, 2008 39.47 39.99 39.47 39.99 6,894,286 +0.23(+0.59%)
Sep 11, 2008 38.92 39.76 38.62 39.76 7,593,908 +0.66(+1.69%)
Sep 10, 2008 39.41 39.73 39.03 39.10 6,258,980 -0.20(-0.50%)
Sep 09, 2008 39.69 39.77 39.28 39.30 7,190,806 -0.33(-0.83%)
Sep 08, 2008 38.79 39.70 38.66 39.62 7,850,128 +1.09(+2.83%)
Sep 05, 2008 38.23 38.60 37.91 38.53 0 +0.31(+0.81%)
Sep 04, 2008 38.42 38.84 38.15 38.23 6,581,198 -0.30(-0.79%)
Sep 03, 2008 38.03 38.76 38.03 38.53 5,908,488 +0.17(+0.44%)
Sep 02, 2008 38.29 38.79 38.19 38.36 4,081,896 +0.34(+0.91%)
Aug 29, 2008 38.26 38.55 38.02 38.02 0 -0.39(-1.02%)
Aug 28, 2008 38.27 38.50 37.92 38.41 3,199,188 +0.29(+0.76%)
Aug 27, 2008 37.84 38.17 37.63 38.12 2,379,326 +0.19(+0.49%)
Aug 26, 2008 38.05 38.15 37.65 37.93 3,341,786 -0.06(-0.16%)
Aug 25, 2008 38.41 38.60 37.91 37.99 3,064,896 -0.64(-1.66%)
Aug 22, 2008 38.20 38.69 38.17 38.63 0 +0.50(+1.31%)
Aug 21, 2008 38.12 38.21 37.83 38.13 4,228,352 -0.11(-0.30%)
Aug 20, 2008 38.58 38.75 38.05 38.24 6,788,652 -0.42(-1.09%)
Aug 19, 2008 38.79 39.20 38.52 38.66 4,665,552 -0.21(-0.54%)
Aug 18, 2008 39.22 39.26 38.56 38.88 4,875,328 -0.34(-0.85%)
Aug 15, 2008 38.90 39.48 38.51 39.21 0 +0.45(+1.17%)
Aug 14, 2008 38.37 38.94 38.27 38.76 4,528,018 +0.07(+0.17%)
Aug 13, 2008 39.05 39.21 38.35 38.69 3,669,824 -0.28(-0.72%)
Aug 12, 2008 38.75 39.22 38.67 38.97 4,089,806 +0.05(+0.12%)
Aug 11, 2008 39.10 39.17 38.61 38.92 5,805,374 -0.21(-0.54%)
Aug 08, 2008 37.89 39.29 37.57 39.13 9,334,140 +1.25(+3.31%)
Aug 07, 2008 37.83 38.25 37.59 37.88 6,078,906 -0.18(-0.47%)
Aug 06, 2008 37.85 38.12 37.19 38.06 6,613,814 +0.14(+0.37%)
Aug 05, 2008 37.60 38.09 37.50 37.92 9,203,074 +0.47(+1.24%)
Aug 04, 2008 37.24 37.65 37.11 37.45 5,802,038 +0.23(+0.63%)
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.