Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.81 27.89 27.49 27.80 7,267,836 -0.07(-0.27%)
Mar 28, 2008 27.92 28.01 27.79 27.87 5,000,332 +0.15(+0.54%)
Mar 27, 2008 27.79 27.85 27.55 27.72 6,395,464 +0.05(+0.18%)
Mar 26, 2008 27.85 27.90 27.58 27.67 5,972,188 -0.19(-0.68%)
Mar 25, 2008 27.76 27.98 27.51 27.86 6,505,427 +0.17(+0.61%)
Mar 24, 2008 27.71 27.80 27.52 27.69 5,867,542 +0.04(+0.15%)
Mar 21, 2008 27.61 27.71 27.42 27.65 7,950,037 +0.00(+0.00%)
Mar 20, 2008 27.61 27.71 27.42 27.65 7,950,037 +0.08(+0.28%)
Mar 19, 2008 27.86 27.94 27.57 27.57 6,982,966 -0.12(-0.43%)
Mar 18, 2008 27.49 27.70 27.26 27.69 7,578,717 +0.34(+1.24%)
Mar 17, 2008 26.63 27.49 26.63 27.35 9,812,018 +0.14(+0.50%)
Mar 14, 2008 27.72 27.72 26.92 27.22 10,692,342 -0.30(-1.09%)
Mar 13, 2008 26.95 27.64 26.95 27.52 7,461,982 +0.25(+0.90%)
Mar 12, 2008 27.37 27.51 27.23 27.27 4,987,557 +0.00(+0.01%)
Mar 11, 2008 27.14 27.27 26.83 27.27 7,170,892 +0.44(+1.64%)
Mar 10, 2008 26.69 27.11 26.69 26.83 7,867,687 +0.11(+0.40%)
Mar 07, 2008 26.92 27.04 26.60 26.72 7,704,460 -0.29(-1.07%)
Mar 06, 2008 27.26 27.33 26.98 27.01 8,706,597 -0.33(-1.21%)
Mar 05, 2008 27.64 27.64 27.08 27.34 6,498,501 -0.11(-0.40%)
Mar 04, 2008 27.12 27.50 27.12 27.45 8,363,156 +0.04(+0.13%)
Mar 03, 2008 27.17 27.42 27.11 27.42 4,592,213 +0.27(+0.99%)
Feb 29, 2008 27.30 27.68 27.12 27.15 5,478,807 -0.40(-1.46%)
Feb 28, 2008 27.50 27.71 27.44 27.55 6,293,284 -0.09(-0.34%)
Feb 27, 2008 27.35 27.72 27.35 27.64 7,576,631 +0.18(+0.65%)
Feb 26, 2008 27.34 27.58 27.18 27.47 7,302,199 -0.05(-0.19%)
Feb 25, 2008 27.25 27.53 27.16 27.52 5,397,158 +0.34(+1.25%)
Feb 22, 2008 26.88 27.26 26.84 27.18 5,821,578 +0.36(+1.34%)
Feb 21, 2008 27.16 27.20 26.80 26.82 5,805,070 -0.30(-1.12%)
Feb 20, 2008 26.55 27.13 26.53 27.12 7,707,949 +0.39(+1.47%)
Feb 19, 2008 27.13 27.18 26.60 26.73 7,688,691 -0.14(-0.53%)
Feb 18, 2008 27.14 27.25 26.81 26.87 0 +0.00(+0.00%)
Feb 15, 2008 27.14 27.25 26.81 26.87 7,286,119 -0.32(-1.17%)
Feb 14, 2008 27.61 27.65 27.16 27.19 6,067,868 -0.32(-1.17%)
Feb 13, 2008 27.53 27.53 27.22 27.51 7,448,803 +0.14(+0.51%)
Feb 12, 2008 27.09 27.37 26.89 27.37 6,531,392 +0.40(+1.47%)
Feb 11, 2008 26.56 26.98 26.52 26.98 5,832,055 +0.46(+1.74%)
Feb 08, 2008 26.89 26.95 26.48 26.52 6,015,561 -0.46(-1.72%)
Feb 07, 2008 26.46 27.04 26.46 26.98 9,449,230 +0.41(+1.56%)
Feb 06, 2008 26.89 27.07 26.51 26.57 7,250,551 -0.15(-0.55%)
Feb 05, 2008 26.76 26.84 26.36 26.71 11,077,450 +0.07(+0.25%)
Feb 04, 2008 26.92 27.08 26.58 26.64 7,533,771 -0.26(-0.98%)
Feb 01, 2008 27.43 27.44 26.81 26.91 11,316,283 -0.39(-1.41%)
Jan 31, 2008 26.72 27.55 26.45 27.29 16,647,155 +1.07(+4.08%)
Jan 30, 2008 26.51 26.76 26.05 26.22 8,360,255 -0.19(-0.73%)
Jan 29, 2008 26.65 26.76 26.32 26.42 6,713,276 -0.16(-0.59%)
Jan 28, 2008 26.09 26.64 26.09 26.57 8,007,391 +0.26(+0.99%)
Jan 25, 2008 26.80 26.93 26.21 26.31 10,510,857 -0.25(-0.95%)
Jan 24, 2008 26.94 27.07 26.52 26.57 10,714,779 -0.33(-1.22%)
Jan 23, 2008 26.12 26.94 26.05 26.89 14,472,349 +0.15(+0.57%)
Jan 22, 2008 26.09 27.30 25.69 26.74 17,511,730 -0.73(-2.66%)
Jan 21, 2008 27.71 27.79 26.99 27.47 0 +0.00(+0.00%)
Jan 18, 2008 27.71 27.79 26.99 27.47 18,638,744 -0.10(-0.38%)
Jan 17, 2008 28.11 28.29 27.52 27.58 11,779,360 -0.51(-1.80%)
Jan 16, 2008 27.91 28.52 27.91 28.08 9,804,210 +0.02(+0.09%)
Jan 15, 2008 28.02 28.56 27.95 28.06 11,218,286 -0.26(-0.92%)
Jan 14, 2008 28.52 28.58 28.30 28.32 6,680,690 -0.01(-0.05%)
Jan 11, 2008 28.66 28.71 28.25 28.33 12,369,833 -0.53(-1.84%)
Jan 10, 2008 28.73 29.12 28.73 28.86 7,528,871 -0.03(-0.10%)
Jan 09, 2008 28.49 29.25 28.49 28.89 10,788,894 +0.36(+1.25%)
Jan 08, 2008 28.54 29.11 28.28 28.54 12,072,053 +0.00(+0.01%)
Jan 07, 2008 28.26 28.58 28.26 28.53 8,523,635 +0.42(+1.51%)
Jan 04, 2008 27.61 28.28 27.61 28.11 9,397,899 +0.32(+1.14%)
Jan 03, 2008 27.63 28.02 27.59 27.79 4,590,526 +0.20(+0.71%)
Jan 02, 2008 27.83 27.95 27.42 27.59 5,818,361 -0.22(-0.80%)
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.