Skip to main content

Colgate-Palmolive (NY: CL )

103.21 -1.35 (-1.29%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.50 24.60 24.39 24.59 8,638,486 +0.25(+1.04%)
Apr 27, 2007 24.11 24.41 24.07 24.34 6,965,577 +0.17(+0.72%)
Apr 26, 2007 24.39 24.46 24.14 24.16 10,706,661 -0.32(-1.31%)
Apr 25, 2007 24.90 25.04 24.35 24.48 9,064,832 -0.17(-0.71%)
Apr 24, 2007 24.65 24.73 24.25 24.66 7,416,791 +0.31(+1.28%)
Apr 23, 2007 24.47 24.47 24.28 24.34 3,129,746 -0.08(-0.34%)
Apr 20, 2007 24.22 24.43 24.16 24.43 5,171,029 +0.11(+0.43%)
Apr 19, 2007 24.54 24.54 24.14 24.32 5,821,818 +0.09(+0.39%)
Apr 18, 2007 24.32 24.51 24.12 24.23 4,264,863 +0.03(+0.10%)
Apr 17, 2007 24.00 24.23 23.95 24.20 5,071,891 +0.17(+0.71%)
Apr 16, 2007 24.09 24.14 23.95 24.03 6,209,933 -0.08(-0.32%)
Apr 13, 2007 24.06 24.18 24.02 24.11 4,981,809 +0.03(+0.11%)
Apr 12, 2007 23.87 24.09 23.78 24.08 4,139,210 +0.16(+0.68%)
Apr 11, 2007 23.89 23.92 23.74 23.92 5,320,651 -0.03(-0.12%)
Apr 10, 2007 24.19 24.29 23.87 23.95 6,378,983 -0.27(-1.11%)
Apr 09, 2007 24.19 24.23 24.11 24.22 4,594,206 +0.03(+0.12%)
Apr 05, 2007 24.05 24.20 23.98 24.19 3,273,503 +0.16(+0.68%)
Apr 04, 2007 24.04 24.07 23.96 24.02 3,829,610 +0.06(+0.24%)
Apr 03, 2007 24.12 24.16 23.93 23.97 5,359,770 -0.01(-0.06%)
Apr 02, 2007 24.22 24.33 23.95 23.98 6,348,749 -0.27(-1.09%)
Mar 30, 2007 24.29 24.46 24.06 24.24 4,833,875 -0.02(-0.08%)
Mar 29, 2007 24.34 24.35 24.16 24.26 5,105,500 -0.01(-0.06%)
Mar 28, 2007 24.08 24.31 23.99 24.28 5,352,332 +0.15(+0.62%)
Mar 27, 2007 24.22 24.24 24.05 24.13 3,757,569 -0.17(-0.70%)
Mar 26, 2007 24.39 24.39 24.05 24.30 3,785,392 -0.07(-0.27%)
Mar 23, 2007 24.32 24.39 24.23 24.36 3,807,706 +0.03(+0.10%)
Mar 22, 2007 24.57 24.57 23.94 24.34 4,633,600 +0.09(+0.36%)
Mar 21, 2007 23.93 24.27 23.78 24.25 4,282,609 +0.36(+1.52%)
Mar 20, 2007 23.70 23.93 23.69 23.89 4,602,195 +0.16(+0.66%)
Mar 19, 2007 23.64 23.89 23.62 23.73 4,469,138 +0.10(+0.43%)
Mar 16, 2007 23.75 23.77 23.54 23.63 6,643,238 -0.06(-0.25%)
Mar 15, 2007 23.71 23.82 23.60 23.69 6,014,865 -0.03(-0.11%)
Mar 14, 2007 23.96 24.01 23.55 23.71 8,879,312 -0.20(-0.82%)
Mar 13, 2007 24.18 24.15 23.87 23.91 5,904,397 -0.26(-1.10%)
Mar 12, 2007 24.16 24.24 24.08 24.18 3,739,662 -0.01(-0.05%)
Mar 09, 2007 24.04 24.23 23.99 24.19 4,588,421 +0.15(+0.60%)
Mar 08, 2007 23.89 24.07 23.85 24.04 4,945,170 +0.13(+0.55%)
Mar 07, 2007 24.18 24.18 23.91 23.91 7,237,177 -0.26(-1.08%)
Mar 06, 2007 24.25 24.32 24.07 24.17 6,301,090 -0.00(-0.01%)
Mar 05, 2007 24.10 24.35 24.05 24.18 6,699,437 -0.02(-0.08%)
Mar 02, 2007 24.27 24.34 24.14 24.19 6,737,178 -0.10(-0.42%)
Mar 01, 2007 24.09 24.41 23.91 24.30 6,683,307 -0.17(-0.71%)
Feb 28, 2007 24.43 24.77 24.34 24.47 8,172,437 +0.03(+0.10%)
Feb 27, 2007 24.82 25.05 24.23 24.44 11,958,931 -0.41(-1.65%)
Feb 26, 2007 24.88 24.96 24.70 24.85 3,900,455 +0.05(+0.21%)
Feb 23, 2007 24.75 24.84 24.59 24.80 3,623,409 -0.01(-0.04%)
Feb 22, 2007 24.76 24.83 24.66 24.81 4,128,918 -0.05(-0.20%)
Feb 21, 2007 24.89 24.95 24.86 24.87 3,443,244 -0.14(-0.57%)
Feb 20, 2007 24.85 25.04 24.70 25.01 4,374,923 +0.05(+0.19%)
Feb 16, 2007 24.93 25.00 24.74 24.96 5,834,424 +0.31(+1.25%)
Feb 15, 2007 24.72 24.73 24.54 24.65 4,219,827 +0.00(+0.02%)
Feb 14, 2007 24.51 24.67 24.45 24.65 4,773,225 +0.12(+0.50%)
Feb 13, 2007 24.26 24.55 24.26 24.52 5,095,715 +0.24(+0.97%)
Feb 12, 2007 24.38 24.43 24.27 24.29 4,195,755 -0.00(-0.01%)
Feb 09, 2007 24.39 24.47 24.20 24.29 4,841,313 -0.04(-0.16%)
Feb 08, 2007 24.38 24.46 24.24 24.33 4,316,521 +0.01(+0.04%)
Feb 07, 2007 24.38 24.47 24.28 24.32 4,500,267 +0.00(+0.01%)
Feb 06, 2007 24.41 24.59 24.25 24.32 7,056,736 -0.18(-0.74%)
Feb 05, 2007 24.51 24.54 24.31 24.50 4,990,624 -0.09(-0.37%)
Feb 02, 2007 24.65 24.72 24.50 24.59 6,529,464 -0.13(-0.54%)
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.