Skip to main content

Colgate-Palmolive (NY: CL )

74.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.25 24.43 24.09 24.27 4,669,693 +0.14(+0.59%)
Aug 30, 2007 24.09 24.23 24.02 24.12 4,137,568 -0.20(-0.83%)
Aug 29, 2007 23.98 24.34 23.97 24.32 4,329,975 +0.42(+1.75%)
Aug 28, 2007 24.18 24.24 23.90 23.91 10,447,913 -0.33(-1.34%)
Aug 27, 2007 24.59 24.66 24.20 24.23 3,771,989 -0.45(-1.82%)
Aug 24, 2007 24.48 24.70 24.34 24.68 3,140,277 +0.29(+1.17%)
Aug 23, 2007 24.62 24.62 24.27 24.40 4,241,151 -0.04(-0.16%)
Aug 22, 2007 24.51 24.54 24.19 24.44 4,498,604 +0.15(+0.62%)
Aug 21, 2007 24.18 24.37 23.98 24.29 4,688,797 -0.08(-0.33%)
Aug 20, 2007 24.56 24.83 24.17 24.37 6,924,478 -0.28(-1.14%)
Aug 17, 2007 24.25 24.65 23.71 24.65 9,127,742 +0.71(+2.95%)
Aug 16, 2007 23.62 24.01 23.33 23.94 14,138,406 +0.19(+0.82%)
Aug 15, 2007 23.90 24.29 23.68 23.75 8,797,674 -0.20(-0.83%)
Aug 14, 2007 24.19 24.24 23.92 23.95 6,094,409 -0.31(-1.28%)
Aug 13, 2007 24.62 24.62 23.99 24.26 8,067,698 -0.24(-0.97%)
Aug 10, 2007 24.11 24.64 24.04 24.50 9,730,110 +0.16(+0.68%)
Aug 09, 2007 24.39 24.83 24.32 24.33 11,403,200 -0.68(-2.72%)
Aug 08, 2007 25.13 25.47 24.70 25.01 7,588,869 -0.16(-0.65%)
Aug 07, 2007 24.91 25.29 24.49 25.18 10,232,180 +0.35(+1.42%)
Aug 06, 2007 24.32 24.83 24.30 24.83 7,299,117 +0.45(+1.83%)
Aug 03, 2007 24.55 24.61 24.35 24.38 10,896,956 -0.23(-0.92%)
Aug 02, 2007 24.88 24.91 24.38 24.61 9,276,836 -0.01(-0.06%)
Aug 01, 2007 24.43 24.72 24.20 24.62 9,790,262 +0.47(+1.95%)
Jul 31, 2007 25.15 25.15 24.15 24.15 12,441,027 -0.51(-2.08%)
Jul 30, 2007 25.21 25.67 24.58 24.66 9,201,983 -0.38(-1.53%)
Jul 27, 2007 25.20 25.35 24.96 25.05 11,491,163 -0.12(-0.49%)
Jul 26, 2007 25.19 25.57 25.07 25.17 17,497,598 -0.32(-1.25%)
Jul 25, 2007 25.50 25.67 24.93 25.49 14,708,206 +0.52(+2.07%)
Jul 24, 2007 25.01 25.38 24.87 24.97 10,367,108 -0.16(-0.63%)
Jul 23, 2007 24.85 25.24 24.81 25.13 6,606,608 +0.37(+1.48%)
Jul 20, 2007 25.02 25.15 24.72 24.76 8,593,264 -0.30(-1.20%)
Jul 19, 2007 24.83 25.10 24.77 25.06 6,158,108 +0.27(+1.11%)
Jul 18, 2007 24.80 24.93 24.64 24.79 8,575,668 -0.12(-0.47%)
Jul 17, 2007 25.08 25.16 24.91 24.91 7,083,799 -0.04(-0.18%)
Jul 16, 2007 24.95 25.07 24.89 24.95 6,676,333 -0.10(-0.38%)
Jul 13, 2007 24.87 25.16 24.86 25.05 7,641,341 +0.04(+0.16%)
Jul 12, 2007 24.51 25.02 24.47 25.00 7,568,369 +0.53(+2.17%)
Jul 11, 2007 23.97 24.51 23.97 24.47 6,149,915 +0.41(+1.70%)
Jul 10, 2007 24.13 24.24 24.03 24.06 7,367,129 -0.16(-0.66%)
Jul 09, 2007 24.19 24.27 24.12 24.23 6,311,985 +0.07(+0.30%)
Jul 06, 2007 24.17 24.17 23.97 24.15 4,509,864 -0.01(-0.06%)
Jul 05, 2007 24.15 24.20 24.04 24.17 6,120,780 +0.17(+0.72%)
Jul 03, 2007 23.93 24.05 23.89 24.00 5,329,725 +0.16(+0.66%)
Jul 02, 2007 23.86 23.99 23.73 23.84 4,994,126 +0.11(+0.46%)
Jun 29, 2007 23.92 24.06 23.59 23.73 6,294,963 -0.19(-0.78%)
Jun 28, 2007 23.54 23.96 23.48 23.91 7,572,490 +0.34(+1.43%)
Jun 27, 2007 23.66 23.75 23.57 23.58 7,967,293 -0.08(-0.33%)
Jun 26, 2007 23.98 23.98 23.63 23.65 10,845,233 -0.28(-1.16%)
Jun 25, 2007 23.92 24.17 23.90 23.93 6,608,575 +0.05(+0.21%)
Jun 22, 2007 24.25 24.16 23.80 23.88 12,180,942 -0.37(-1.52%)
Jun 21, 2007 24.30 24.37 24.08 24.25 8,035,174 -0.04(-0.18%)
Jun 20, 2007 24.40 24.53 24.30 24.30 10,394,619 +0.25(+1.03%)
Jun 19, 2007 24.21 24.21 23.99 24.05 5,222,863 -0.24(-0.99%)
Jun 18, 2007 24.41 24.44 24.19 24.29 4,401,581 -0.09(-0.37%)
Jun 15, 2007 24.50 24.60 24.29 24.38 8,475,469 -0.08(-0.33%)
Jun 14, 2007 24.61 24.67 24.40 24.46 6,676,847 -0.22(-0.90%)
Jun 13, 2007 24.76 24.80 24.42 24.68 13,405,623 -0.01(-0.04%)
Jun 12, 2007 24.51 24.72 24.46 24.69 7,738,365 +0.10(+0.40%)
Jun 11, 2007 24.34 24.62 24.28 24.60 5,667,534 +0.19(+0.79%)
Jun 08, 2007 24.23 24.43 24.12 24.40 6,104,218 +0.18(+0.72%)
Jun 07, 2007 24.24 24.33 24.15 24.23 6,844,233 -0.07(-0.30%)
Jun 06, 2007 24.37 24.53 24.26 24.30 5,961,889 -0.18(-0.73%)
Jun 05, 2007 24.70 24.72 24.46 24.48 6,346,549 -0.14(-0.55%)
Jun 04, 2007 24.55 24.65 24.47 24.61 4,169,859 -0.05(-0.21%)
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.