Colgate-Palmolive (NY: CL )

77.20 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.75 28.08 27.52 28.08 8,919,791 +0.37(+1.34%)
Oct 30, 2007 27.25 28.13 26.99 27.71 16,456,882 +0.37(+1.35%)
Oct 29, 2007 27.25 27.50 27.10 27.34 6,977,872 +0.11(+0.42%)
Oct 26, 2007 27.35 27.40 26.98 27.23 5,095,976 +0.10(+0.35%)
Oct 25, 2007 27.19 27.21 26.95 27.13 7,216,063 -0.01(-0.05%)
Oct 24, 2007 26.76 27.18 26.74 27.15 8,761,450 +0.19(+0.71%)
Oct 23, 2007 26.89 27.03 26.70 26.96 5,420,534 +0.15(+0.58%)
Oct 22, 2007 26.25 26.84 26.24 26.80 4,981,090 +0.35(+1.32%)
Oct 19, 2007 26.72 26.95 26.45 26.45 7,086,239 -0.38(-1.40%)
Oct 18, 2007 26.78 26.88 26.62 26.83 4,557,127 +0.00(+0.01%)
Oct 17, 2007 27.01 27.10 26.76 26.82 6,599,537 -0.16(-0.60%)
Oct 16, 2007 27.11 27.16 26.82 26.98 6,084,861 -0.14(-0.50%)
Oct 15, 2007 27.41 27.44 27.00 27.12 6,782,322 -0.25(-0.91%)
Oct 12, 2007 27.06 27.43 26.93 27.37 7,292,219 +0.27(+1.01%)
Oct 11, 2007 26.90 27.13 26.79 27.10 12,806,889 +0.31(+1.14%)
Oct 10, 2007 26.83 26.91 26.51 26.79 10,670,506 -0.03(-0.12%)
Oct 09, 2007 26.62 26.88 26.51 26.83 7,311,665 +0.32(+1.19%)
Oct 08, 2007 26.58 26.66 26.48 26.51 5,356,437 -0.05(-0.18%)
Oct 05, 2007 26.44 26.62 26.30 26.56 6,472,701 +0.15(+0.57%)
Oct 04, 2007 26.28 26.69 26.28 26.41 5,665,787 +0.13(+0.48%)
Oct 03, 2007 26.49 26.57 26.21 26.28 5,002,818 -0.34(-1.29%)
Oct 02, 2007 26.44 26.65 26.28 26.62 5,396,091 +0.28(+1.05%)
Oct 01, 2007 26.40 26.44 26.19 26.35 9,797,593 +0.09(+0.34%)
Sep 28, 2007 26.29 26.32 26.11 26.26 5,137,204 -0.10(-0.36%)
Sep 27, 2007 26.38 26.48 26.19 26.36 5,998,765 -0.01(-0.06%)
Sep 26, 2007 26.14 26.47 26.01 26.37 6,805,951 +0.34(+1.30%)
Sep 25, 2007 25.58 26.11 25.50 26.03 8,537,383 +0.38(+1.48%)
Sep 24, 2007 25.61 25.75 25.45 25.65 6,482,262 -0.07(-0.26%)
Sep 21, 2007 25.95 25.95 25.66 25.72 6,958,045 -0.02(-0.07%)
Sep 20, 2007 25.70 25.95 25.67 25.74 4,871,569 +0.00(+0.01%)
Sep 19, 2007 25.57 25.79 25.22 25.73 7,045,948 +0.29(+1.13%)
Sep 18, 2007 25.18 25.56 25.13 25.45 6,925,997 +0.32(+1.27%)
Sep 17, 2007 24.88 25.28 24.87 25.13 6,105,231 +0.08(+0.31%)
Sep 14, 2007 24.81 25.13 24.77 25.05 5,931,680 +0.16(+0.64%)
Sep 13, 2007 25.19 25.44 24.77 24.89 7,515,634 -0.20(-0.81%)
Sep 12, 2007 24.75 25.18 24.59 25.09 6,273,892 +0.31(+1.25%)
Sep 11, 2007 24.63 24.91 24.46 24.78 6,323,051 +0.23(+0.93%)
Sep 10, 2007 24.05 24.69 24.04 24.55 8,770,413 +0.46(+1.93%)
Sep 07, 2007 24.09 24.39 24.01 24.09 6,413,765 -0.21(-0.86%)
Sep 06, 2007 23.96 24.35 23.96 24.30 4,079,116 +0.23(+0.96%)
Sep 05, 2007 24.12 24.29 23.93 24.07 5,679,095 -0.19(-0.79%)
Sep 04, 2007 24.39 24.44 24.10 24.26 4,791,787 -0.16(-0.65%)
Aug 31, 2007 24.40 24.58 24.24 24.42 4,640,508 +0.14(+0.59%)
Aug 30, 2007 24.24 24.38 24.17 24.27 4,111,708 -0.20(-0.83%)
Aug 29, 2007 24.14 24.49 24.12 24.48 4,302,912 +0.42(+1.74%)
Aug 28, 2007 24.33 24.39 24.05 24.06 10,382,613 -0.33(-1.34%)
Aug 27, 2007 24.75 24.81 24.36 24.39 3,748,414 -0.45(-1.82%)
Aug 24, 2007 24.64 24.85 24.49 24.84 3,120,650 +0.29(+1.17%)
Aug 23, 2007 24.78 24.78 24.42 24.55 4,214,643 -0.04(-0.16%)
Aug 22, 2007 24.67 24.69 24.34 24.59 4,470,488 +0.15(+0.62%)
Aug 21, 2007 24.33 24.52 24.13 24.44 4,659,492 -0.08(-0.33%)
Aug 20, 2007 24.72 24.99 24.32 24.52 6,881,200 -0.28(-1.14%)
Aug 17, 2007 24.41 24.81 23.86 24.81 9,070,694 +0.71(+2.95%)
Aug 16, 2007 23.77 24.16 23.47 24.09 14,050,040 +0.20(+0.82%)
Aug 15, 2007 24.05 24.44 23.83 23.90 8,742,688 -0.20(-0.82%)
Aug 14, 2007 24.34 24.40 24.07 24.10 6,056,319 -0.31(-1.28%)
Aug 13, 2007 24.78 24.78 24.14 24.41 8,017,274 -0.24(-0.97%)
Aug 10, 2007 24.26 24.80 24.19 24.65 9,669,296 +0.17(+0.68%)
Aug 09, 2007 24.55 24.98 24.47 24.48 11,331,929 -0.68(-2.72%)
Aug 08, 2007 25.29 25.63 24.86 25.17 7,541,439 -0.17(-0.65%)
Aug 07, 2007 25.06 25.45 24.65 25.34 10,168,228 +0.35(+1.41%)
Aug 06, 2007 24.47 24.99 24.45 24.98 7,253,497 +0.45(+1.83%)
Aug 03, 2007 24.71 24.76 24.51 24.53 10,828,850 -0.23(-0.92%)
Aug 02, 2007 25.04 25.07 24.53 24.76 9,218,855 -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.