Colgate-Palmolive (NY: CL )

76.38 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.88 29.14 28.70 28.70 3,225,210 -0.29(-0.99%)
Dec 28, 2007 28.79 29.12 28.79 28.99 2,494,211 +0.08(+0.29%)
Dec 27, 2007 28.96 29.18 28.84 28.91 2,915,323 -0.18(-0.61%)
Dec 26, 2007 28.72 29.15 28.72 29.08 2,386,083 +0.20(+0.68%)
Dec 24, 2007 29.09 29.20 28.82 28.89 2,146,760 -0.10(-0.34%)
Dec 21, 2007 28.89 29.24 28.84 28.99 7,532,620 +0.13(+0.46%)
Dec 20, 2007 28.70 28.91 28.70 28.86 4,404,346 +0.15(+0.53%)
Dec 19, 2007 28.79 28.79 28.53 28.70 7,640,653 +0.06(+0.21%)
Dec 18, 2007 29.26 29.26 28.62 28.65 9,050,432 -0.46(-1.59%)
Dec 17, 2007 29.62 29.79 29.07 29.11 8,601,727 -0.58(-1.96%)
Dec 14, 2007 29.58 29.92 29.49 29.69 6,960,916 +0.09(+0.31%)
Dec 13, 2007 29.30 29.73 29.28 29.60 5,423,305 +0.22(+0.74%)
Dec 12, 2007 29.55 29.57 29.08 29.38 7,521,982 +0.28(+0.95%)
Dec 11, 2007 29.02 29.31 28.88 29.11 7,977,352 +0.07(+0.24%)
Dec 10, 2007 29.41 29.50 29.04 29.04 6,252,762 -0.35(-1.19%)
Dec 07, 2007 29.36 29.55 29.34 29.39 5,752,964 +0.12(+0.42%)
Dec 06, 2007 29.16 29.35 29.08 29.26 6,411,742 +0.10(+0.33%)
Dec 05, 2007 29.39 29.45 29.09 29.17 8,458,041 +0.07(+0.23%)
Dec 04, 2007 29.36 29.50 28.97 29.10 13,176,994 -0.37(-1.26%)
Dec 03, 2007 29.46 29.67 29.22 29.47 8,036,889 -0.01(-0.04%)
Nov 30, 2007 29.82 29.82 29.21 29.48 16,689,796 -0.03(-0.09%)
Nov 29, 2007 29.46 29.52 29.09 29.51 6,859,154 +0.15(+0.51%)
Nov 28, 2007 29.05 29.46 28.06 29.36 10,390,818 +0.22(+0.75%)
Nov 27, 2007 28.98 29.20 28.80 29.14 8,752,849 +0.34(+1.19%)
Nov 26, 2007 29.09 29.35 28.80 28.80 7,486,451 -0.29(-0.99%)
Nov 23, 2007 28.86 29.18 28.86 29.09 3,683,247 +0.36(+1.24%)
Nov 21, 2007 28.82 29.43 28.69 28.73 10,895,063 -0.31(-1.06%)
Nov 20, 2007 28.52 29.23 28.52 29.04 13,007,846 +0.51(+1.78%)
Nov 19, 2007 29.04 29.04 28.46 28.53 10,965,597 -0.48(-1.66%)
Nov 16, 2007 28.84 29.11 28.68 29.01 9,607,568 +0.33(+1.16%)
Nov 15, 2007 28.71 28.96 28.57 28.68 6,475,502 -0.09(-0.32%)
Nov 14, 2007 28.72 29.09 28.37 28.77 11,051,014 +0.24(+0.84%)
Nov 13, 2007 28.45 28.57 27.96 28.53 7,489,862 +0.27(+0.94%)
Nov 12, 2007 28.17 28.56 28.05 28.27 9,383,766 +0.10(+0.35%)
Nov 09, 2007 27.77 28.39 27.63 28.17 9,347,285 +0.18(+0.64%)
Nov 08, 2007 28.01 28.01 27.42 27.99 9,585,767 +0.26(+0.93%)
Nov 07, 2007 27.78 27.98 27.41 27.73 9,052,497 -0.07(-0.26%)
Nov 06, 2007 27.78 27.93 27.63 27.81 6,453,622 +0.06(+0.20%)
Nov 05, 2007 27.53 27.87 27.27 27.75 7,369,602 +0.24(+0.87%)
Nov 02, 2007 27.93 28.03 27.19 27.51 8,531,951 +0.07(+0.27%)
Nov 01, 2007 27.85 27.98 27.40 27.44 8,101,985 -0.64(-2.29%)
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%)
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.