Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.78 25.09 24.66 24.96 10,211,714 +0.19(+0.76%)
Dec 30, 2008 24.76 25.01 24.54 24.77 8,052,401 +0.23(+0.93%)
Dec 29, 2008 24.76 24.83 24.16 24.54 8,305,815 -0.26(-1.04%)
Dec 26, 2008 24.70 24.89 24.47 24.80 7,556,933 +0.17(+0.71%)
Dec 24, 2008 24.16 24.67 24.03 24.62 4,554,618 +0.64(+2.69%)
Dec 23, 2008 24.16 24.39 23.83 23.98 10,819,165 -0.11(-0.44%)
Dec 22, 2008 23.89 24.14 23.58 24.09 9,514,971 +0.42(+1.75%)
Dec 19, 2008 23.61 23.91 23.31 23.67 15,561,940 +0.39(+1.69%)
Dec 18, 2008 22.83 23.67 22.77 23.28 14,402,988 +0.63(+2.80%)
Dec 17, 2008 22.52 22.89 22.43 22.64 9,099,312 -0.16(-0.70%)
Dec 16, 2008 21.63 22.84 21.61 22.80 12,989,517 +1.17(+5.42%)
Dec 15, 2008 21.73 21.89 21.27 21.63 8,197,453 +0.07(+0.30%)
Dec 12, 2008 20.80 21.65 20.80 21.57 0 +0.24(+1.13%)
Dec 11, 2008 21.63 21.85 21.09 21.33 12,212,200 -0.22(-1.03%)
Dec 10, 2008 22.08 22.12 21.31 21.55 9,892,867 -0.30(-1.35%)
Dec 09, 2008 22.26 22.64 21.74 21.84 10,722,828 -0.51(-2.28%)
Dec 08, 2008 23.31 23.44 22.13 22.35 11,774,910 -0.59(-2.59%)
Dec 05, 2008 22.17 23.03 21.82 22.95 10,898,732 +0.46(+2.02%)
Dec 04, 2008 22.96 23.20 22.21 22.49 8,542,621 -0.68(-2.95%)
Dec 03, 2008 22.63 23.22 21.94 23.18 8,638,066 +0.36(+1.58%)
Dec 02, 2008 22.75 22.87 22.01 22.81 9,884,373 +0.44(+1.99%)
Dec 01, 2008 23.15 23.35 22.32 22.37 9,791,631 -1.33(-5.59%)
Nov 28, 2008 23.06 23.79 23.06 23.70 5,067,224 +0.58(+2.49%)
Nov 26, 2008 22.43 23.15 22.21 23.12 8,907,324 +0.27(+1.20%)
Nov 25, 2008 23.36 23.74 22.48 22.85 12,825,484 -0.42(-1.80%)
Nov 24, 2008 22.88 23.64 22.70 23.27 14,340,273 +0.45(+1.98%)
Nov 21, 2008 22.50 22.94 21.58 22.81 18,094,298 +0.78(+3.55%)
Nov 20, 2008 22.69 23.35 21.86 22.03 17,040,352 -0.91(-3.95%)
Nov 19, 2008 23.31 23.75 22.94 22.94 13,677,099 -0.39(-1.65%)
Nov 18, 2008 22.61 23.38 22.21 23.32 13,234,185 +0.72(+3.17%)
Nov 17, 2008 22.36 23.46 22.36 22.61 9,529,251 +0.01(+0.03%)
Nov 14, 2008 22.71 23.67 22.50 22.60 0 -0.60(-2.57%)
Nov 13, 2008 21.84 23.20 21.34 23.20 12,176,304 +1.53(+7.04%)
Nov 12, 2008 22.13 22.30 21.63 21.67 9,660,243 -0.87(-3.88%)
Nov 11, 2008 23.01 23.36 22.24 22.55 9,649,448 -0.60(-2.58%)
Nov 10, 2008 23.12 23.50 22.76 23.14 6,563,606 +0.19(+0.84%)
Nov 07, 2008 22.63 22.95 22.38 22.95 8,756,780 +0.52(+2.31%)
Nov 06, 2008 23.04 23.50 22.23 22.43 12,142,533 -0.77(-3.31%)
Nov 05, 2008 23.83 23.98 23.01 23.20 10,852,604 -0.89(-3.69%)
Nov 04, 2008 23.72 24.22 23.44 24.09 9,927,459 +0.95(+4.12%)
Nov 03, 2008 23.52 23.52 23.00 23.14 10,525,906 +0.28(+1.23%)
Oct 31, 2008 23.32 24.38 22.52 22.85 19,755,870 -0.54(-2.29%)
Oct 30, 2008 23.31 23.85 22.79 23.39 17,722,382 +1.54(+7.05%)
Oct 29, 2008 21.93 23.00 21.58 21.85 16,650,707 +0.03(+0.13%)
Oct 28, 2008 20.29 21.89 20.22 21.82 17,118,840 +1.88(+9.40%)
Oct 27, 2008 20.00 20.90 19.80 19.95 10,381,771 -0.43(-2.09%)
Oct 24, 2008 20.03 20.97 19.89 20.37 11,145,386 -0.86(-4.03%)
Oct 23, 2008 21.53 21.92 20.35 21.23 15,275,274 -0.19(-0.90%)
Oct 22, 2008 22.47 22.66 21.06 21.42 14,618,196 -1.41(-6.16%)
Oct 21, 2008 23.14 23.59 22.69 22.83 7,349,576 -0.63(-2.68%)
Oct 20, 2008 23.09 23.45 22.63 23.45 9,087,760 +0.88(+3.89%)
Oct 17, 2008 22.01 23.36 22.01 22.57 10,998,209 -0.15(-0.67%)
Oct 16, 2008 22.13 22.87 21.22 22.73 16,821,788 +0.74(+3.37%)
Oct 15, 2008 22.85 22.96 21.78 21.99 12,908,257 -1.25(-5.36%)
Oct 14, 2008 24.96 25.05 22.74 23.23 18,690,012 -1.14(-4.66%)
Oct 13, 2008 22.78 24.43 22.57 24.37 15,327,016 +2.32(+10.50%)
Oct 10, 2008 22.22 23.31 20.84 22.05 27,826,472 -1.01(-4.38%)
Oct 09, 2008 24.71 24.80 23.06 23.06 15,160,865 -1.57(-6.38%)
Oct 08, 2008 25.17 25.90 24.56 24.63 23,179,536 -1.38(-5.29%)
Oct 07, 2008 26.82 26.95 25.92 26.01 16,041,828 -0.36(-1.35%)
Oct 06, 2008 27.03 27.30 25.81 26.36 15,487,410 -1.04(-3.80%)
Oct 03, 2008 28.18 28.18 27.36 27.41 0 -0.46(-1.64%)
Oct 02, 2008 27.59 28.12 27.11 27.86 14,716,968 +0.16(+0.58%)
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.