Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 24.95 24.95 23.95 23.96 12,540,096 -0.51(-2.08%)
Jul 30, 2007 25.01 25.47 24.39 24.47 9,275,259 -0.38(-1.53%)
Jul 27, 2007 25.00 25.15 24.76 24.85 11,582,668 -0.12(-0.49%)
Jul 26, 2007 24.99 25.37 24.87 24.97 17,636,932 -0.32(-1.25%)
Jul 25, 2007 25.30 25.47 24.73 25.29 14,825,328 +0.51(+2.07%)
Jul 24, 2007 24.81 25.18 24.67 24.77 10,449,661 -0.16(-0.63%)
Jul 23, 2007 24.65 25.04 24.62 24.93 6,659,216 +0.36(+1.48%)
Jul 20, 2007 24.82 24.95 24.53 24.57 8,661,692 -0.30(-1.20%)
Jul 19, 2007 24.63 24.90 24.58 24.87 6,207,145 +0.27(+1.11%)
Jul 18, 2007 24.60 24.73 24.44 24.59 8,643,957 -0.12(-0.47%)
Jul 17, 2007 24.88 24.96 24.71 24.71 7,140,207 -0.04(-0.18%)
Jul 16, 2007 24.75 24.88 24.69 24.75 6,729,497 -0.09(-0.38%)
Jul 13, 2007 24.68 24.96 24.66 24.85 7,702,190 +0.04(+0.16%)
Jul 12, 2007 24.32 24.82 24.28 24.81 7,628,636 +0.53(+2.17%)
Jul 11, 2007 23.78 24.32 23.78 24.28 6,198,887 +0.41(+1.70%)
Jul 10, 2007 23.94 24.05 23.84 23.87 7,425,793 -0.16(-0.66%)
Jul 09, 2007 23.99 24.07 23.93 24.03 6,362,247 +0.07(+0.30%)
Jul 06, 2007 23.98 23.98 23.78 23.96 4,545,777 -0.01(-0.06%)
Jul 05, 2007 23.96 24.01 23.85 23.98 6,169,520 +0.17(+0.72%)
Jul 03, 2007 23.74 23.86 23.70 23.81 5,372,166 +0.16(+0.66%)
Jul 02, 2007 23.67 23.80 23.54 23.65 5,033,894 +0.11(+0.46%)
Jun 29, 2007 23.73 23.87 23.40 23.54 6,345,090 -0.19(-0.78%)
Jun 28, 2007 23.36 23.77 23.29 23.73 7,632,790 +0.33(+1.43%)
Jun 27, 2007 23.48 23.56 23.38 23.39 8,030,737 -0.08(-0.32%)
Jun 26, 2007 23.79 23.79 23.44 23.47 10,931,594 -0.28(-1.16%)
Jun 25, 2007 23.73 23.98 23.71 23.74 6,661,200 +0.05(+0.21%)
Jun 22, 2007 24.06 23.97 23.62 23.69 12,277,939 -0.37(-1.52%)
Jun 21, 2007 24.10 24.18 23.89 24.06 8,099,159 -0.04(-0.18%)
Jun 20, 2007 24.21 24.34 24.10 24.10 10,477,391 +0.25(+1.03%)
Jun 19, 2007 24.02 24.02 23.80 23.86 5,264,453 -0.24(-0.99%)
Jun 18, 2007 24.22 24.24 24.00 24.10 4,436,631 -0.09(-0.37%)
Jun 15, 2007 24.31 24.40 24.10 24.19 8,542,960 -0.08(-0.33%)
Jun 14, 2007 24.42 24.47 24.20 24.27 6,730,015 -0.22(-0.90%)
Jun 13, 2007 24.56 24.61 24.22 24.49 13,512,372 -0.01(-0.04%)
Jun 12, 2007 24.32 24.53 24.26 24.50 7,799,986 +0.10(+0.40%)
Jun 11, 2007 24.15 24.43 24.09 24.40 5,712,664 +0.19(+0.79%)
Jun 08, 2007 24.04 24.24 23.93 24.21 6,152,826 +0.17(+0.72%)
Jun 07, 2007 24.05 24.14 23.96 24.03 6,898,734 -0.07(-0.30%)
Jun 06, 2007 24.18 24.34 24.07 24.11 6,009,363 -0.18(-0.73%)
Jun 05, 2007 24.50 24.52 24.27 24.28 6,397,087 -0.13(-0.55%)
Jun 04, 2007 24.36 24.46 24.27 24.42 4,203,064 -0.05(-0.21%)
Jun 01, 2007 24.30 24.48 24.25 24.47 5,165,599 +0.16(+0.67%)
May 31, 2007 24.29 24.37 24.14 24.31 8,218,718 +0.01(+0.06%)
May 30, 2007 24.17 24.29 24.10 24.29 8,287,759 +0.03(+0.13%)
May 29, 2007 24.12 24.32 24.09 24.26 4,287,871 +0.09(+0.39%)
May 25, 2007 24.22 24.32 24.15 24.16 5,184,012 +0.05(+0.20%)
May 24, 2007 24.31 24.32 24.10 24.12 6,594,203 -0.14(-0.58%)
May 23, 2007 24.31 24.36 24.05 24.26 7,994,104 -0.04(-0.18%)
May 22, 2007 24.30 24.35 24.19 24.30 4,301,920 -0.03(-0.12%)
May 21, 2007 24.44 24.44 24.15 24.33 6,980,703 -0.10(-0.40%)
May 18, 2007 24.50 24.50 24.32 24.43 4,923,713 -0.04(-0.16%)
May 17, 2007 24.51 24.60 24.32 24.47 5,499,990 -0.04(-0.16%)
May 16, 2007 24.12 24.51 24.08 24.51 6,849,643 +0.43(+1.78%)
May 15, 2007 24.10 24.27 24.05 24.08 6,562,522 +0.05(+0.20%)
May 14, 2007 24.31 24.33 24.01 24.03 8,537,265 -0.27(-1.12%)
May 11, 2007 24.43 24.47 24.19 24.31 5,253,514 -0.06(-0.24%)
May 10, 2007 24.61 24.63 24.36 24.36 6,270,236 -0.26(-1.06%)
May 09, 2007 24.47 24.68 24.33 24.63 4,540,487 +0.12(+0.50%)
May 08, 2007 24.47 24.63 24.38 24.50 6,363,625 +0.03(+0.12%)
May 07, 2007 24.74 24.76 24.45 24.47 8,592,822 -0.26(-1.07%)
May 04, 2007 24.50 24.75 24.41 24.74 7,659,071 +0.25(+1.02%)
May 03, 2007 24.69 24.73 24.37 24.49 8,258,828 -0.20(-0.79%)
May 02, 2007 24.77 24.96 24.59 24.68 6,503,982 -0.04(-0.15%)
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.