Skip to main content

Colgate-Palmolive (NY: CL )

90.06 +0.11 (+0.12%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.89 27.21 26.67 27.21 9,205,023 +0.36(+1.34%)
Oct 30, 2007 26.40 27.25 26.16 26.85 16,983,130 +0.36(+1.35%)
Oct 29, 2007 26.41 26.65 26.26 26.49 7,201,006 +0.11(+0.42%)
Oct 26, 2007 26.50 26.56 26.15 26.38 5,258,932 +0.09(+0.35%)
Oct 25, 2007 26.34 26.36 26.11 26.29 7,446,813 -0.01(-0.05%)
Oct 24, 2007 25.93 26.33 25.91 26.31 9,041,618 +0.19(+0.71%)
Oct 23, 2007 26.06 26.20 25.87 26.12 5,593,869 +0.15(+0.58%)
Oct 22, 2007 25.44 26.01 25.43 25.97 5,140,372 +0.34(+1.32%)
Oct 19, 2007 25.89 26.11 25.63 25.63 7,312,838 -0.36(-1.40%)
Oct 18, 2007 25.95 26.05 25.80 26.00 4,702,852 +0.00(+0.01%)
Oct 17, 2007 26.17 26.26 25.93 25.99 6,810,573 -0.16(-0.60%)
Oct 16, 2007 26.27 26.32 25.98 26.15 6,279,438 -0.13(-0.50%)
Oct 15, 2007 26.56 26.59 26.16 26.28 6,999,203 -0.24(-0.91%)
Oct 12, 2007 26.22 26.58 26.10 26.52 7,525,404 +0.26(+1.01%)
Oct 11, 2007 26.06 26.29 25.96 26.26 13,216,419 +0.30(+1.14%)
Oct 10, 2007 26.00 26.08 25.69 25.96 11,011,721 -0.03(-0.12%)
Oct 09, 2007 25.80 26.05 25.69 26.00 7,545,472 +0.31(+1.19%)
Oct 08, 2007 25.75 25.83 25.66 25.69 5,527,722 -0.05(-0.18%)
Oct 05, 2007 25.62 25.80 25.49 25.73 6,679,681 +0.15(+0.57%)
Oct 04, 2007 25.47 25.87 25.47 25.59 5,846,963 +0.12(+0.48%)
Oct 03, 2007 25.67 25.75 25.40 25.47 5,162,795 -0.33(-1.29%)
Oct 02, 2007 25.62 25.83 25.46 25.80 5,568,643 +0.27(+1.05%)
Oct 01, 2007 25.58 25.62 25.38 25.53 10,110,894 +0.09(+0.34%)
Sep 28, 2007 25.47 25.51 25.30 25.45 5,301,478 -0.09(-0.36%)
Sep 27, 2007 25.56 25.66 25.38 25.54 6,190,589 -0.01(-0.06%)
Sep 26, 2007 25.33 25.65 25.21 25.55 7,023,587 +0.33(+1.30%)
Sep 25, 2007 24.79 25.30 24.71 25.22 8,810,386 +0.37(+1.48%)
Sep 24, 2007 24.81 24.95 24.66 24.86 6,689,547 -0.06(-0.26%)
Sep 21, 2007 25.15 25.15 24.87 24.92 7,180,545 -0.02(-0.07%)
Sep 20, 2007 24.91 25.14 24.88 24.94 5,027,349 +0.00(+0.01%)
Sep 19, 2007 24.78 24.99 24.44 24.94 7,271,259 +0.28(+1.13%)
Sep 18, 2007 24.40 24.76 24.35 24.66 7,147,472 +0.31(+1.27%)
Sep 17, 2007 24.10 24.50 24.10 24.35 6,300,460 +0.07(+0.31%)
Sep 14, 2007 24.04 24.35 24.00 24.27 6,121,359 +0.15(+0.64%)
Sep 13, 2007 24.41 24.65 24.00 24.12 7,755,964 -0.20(-0.81%)
Sep 12, 2007 23.98 24.40 23.83 24.31 6,474,515 +0.30(+1.25%)
Sep 11, 2007 23.87 24.14 23.70 24.02 6,525,246 +0.22(+0.93%)
Sep 10, 2007 23.30 23.92 23.30 23.79 9,050,868 +0.45(+1.93%)
Sep 07, 2007 23.34 23.63 23.27 23.34 6,618,860 -0.20(-0.86%)
Sep 06, 2007 23.22 23.59 23.22 23.55 4,209,556 +0.22(+0.96%)
Sep 05, 2007 23.37 23.53 23.19 23.32 5,860,697 -0.19(-0.79%)
Sep 04, 2007 23.64 23.69 23.35 23.51 4,945,016 -0.15(-0.65%)
Aug 31, 2007 23.65 23.82 23.49 23.66 4,788,899 +0.14(+0.59%)
Aug 30, 2007 23.49 23.62 23.42 23.52 4,243,189 -0.20(-0.83%)
Aug 29, 2007 23.39 23.73 23.37 23.72 4,440,508 +0.41(+1.75%)
Aug 28, 2007 23.58 23.63 23.31 23.31 10,714,622 -0.32(-1.34%)
Aug 27, 2007 23.98 24.04 23.60 23.63 3,868,279 -0.44(-1.82%)
Aug 24, 2007 23.87 24.08 23.73 24.07 3,220,440 +0.28(+1.17%)
Aug 23, 2007 24.01 24.01 23.67 23.79 4,349,416 -0.04(-0.16%)
Aug 22, 2007 23.90 23.93 23.58 23.83 4,613,442 +0.15(+0.62%)
Aug 21, 2007 23.58 23.76 23.38 23.68 4,808,490 -0.08(-0.33%)
Aug 20, 2007 23.95 24.21 23.57 23.76 7,101,242 -0.27(-1.14%)
Aug 17, 2007 23.65 24.04 23.12 24.04 9,360,750 +0.69(+2.95%)
Aug 16, 2007 23.03 23.42 22.74 23.35 14,499,323 +0.19(+0.82%)
Aug 15, 2007 23.30 23.69 23.09 23.16 9,022,256 -0.19(-0.83%)
Aug 14, 2007 23.58 23.64 23.33 23.35 6,249,984 -0.30(-1.28%)
Aug 13, 2007 24.01 24.01 23.39 23.65 8,273,645 -0.23(-0.97%)
Aug 10, 2007 23.51 24.03 23.44 23.89 9,978,495 +0.16(+0.68%)
Aug 09, 2007 23.79 24.21 23.72 23.73 11,694,294 -0.66(-2.72%)
Aug 08, 2007 24.51 24.83 24.09 24.39 7,782,594 -0.16(-0.65%)
Aug 07, 2007 24.29 24.66 23.88 24.55 10,493,381 +0.34(+1.41%)
Aug 06, 2007 23.72 24.21 23.69 24.21 7,485,444 +0.44(+1.83%)
Aug 03, 2007 23.94 24.00 23.75 23.77 11,175,128 -0.22(-0.92%)
Aug 02, 2007 24.26 24.29 23.77 23.99 9,513,650 -0.01(-0.06%)
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.