Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 27.78 28.17 27.59 27.62 5,384,971 -0.41(-1.46%)
Feb 28, 2008 27.98 28.19 27.92 28.03 6,185,498 -0.09(-0.34%)
Feb 27, 2008 27.83 28.21 27.83 28.13 7,446,865 +0.18(+0.65%)
Feb 26, 2008 27.82 28.06 27.65 27.94 7,177,133 -0.05(-0.19%)
Feb 25, 2008 27.72 28.01 27.63 28.00 5,304,720 +0.34(+1.25%)
Feb 22, 2008 27.34 27.73 27.31 27.65 5,721,871 +0.37(+1.34%)
Feb 21, 2008 27.64 27.67 27.27 27.29 5,705,645 -0.31(-1.12%)
Feb 20, 2008 27.01 27.60 26.99 27.60 7,575,934 +0.40(+1.47%)
Feb 19, 2008 27.60 27.65 27.06 27.20 7,557,005 -0.15(-0.53%)
Feb 18, 2008 27.61 27.73 27.27 27.34 0 +0.00(+0.00%)
Feb 15, 2008 27.61 27.73 27.27 27.34 7,161,328 -0.32(-1.17%)
Feb 14, 2008 28.09 28.13 27.63 27.66 5,963,942 -0.33(-1.17%)
Feb 13, 2008 28.01 28.01 27.69 27.99 7,321,226 +0.14(+0.51%)
Feb 12, 2008 27.56 27.85 27.36 27.85 6,419,528 +0.40(+1.47%)
Feb 11, 2008 27.03 27.45 26.98 27.45 5,732,168 +0.47(+1.74%)
Feb 08, 2008 27.36 27.42 26.95 26.98 5,912,532 -0.47(-1.72%)
Feb 07, 2008 26.92 27.51 26.92 27.45 9,287,391 +0.42(+1.56%)
Feb 06, 2008 27.36 27.54 26.97 27.03 7,126,370 -0.15(-0.55%)
Feb 05, 2008 27.23 27.30 26.82 27.18 10,887,724 +0.07(+0.25%)
Feb 04, 2008 27.38 27.55 27.04 27.11 7,404,738 -0.27(-0.98%)
Feb 01, 2008 27.90 27.92 27.28 27.38 11,122,467 -0.39(-1.41%)
Jan 31, 2008 27.18 28.03 26.91 27.77 16,362,036 +1.09(+4.08%)
Jan 30, 2008 26.97 27.22 26.51 26.68 8,217,067 -0.20(-0.73%)
Jan 29, 2008 27.12 27.22 26.78 26.88 6,598,296 -0.16(-0.59%)
Jan 28, 2008 26.54 27.11 26.54 27.04 7,870,247 +0.27(+0.99%)
Jan 25, 2008 27.27 27.40 26.67 26.77 10,330,835 -0.26(-0.95%)
Jan 24, 2008 27.41 27.54 26.99 27.03 10,531,265 -0.33(-1.22%)
Jan 23, 2008 26.58 27.41 26.50 27.36 14,224,478 +0.16(+0.57%)
Jan 22, 2008 26.55 27.78 26.14 27.21 17,211,804 -0.74(-2.66%)
Jan 21, 2008 28.19 28.27 27.46 27.95 0 +0.00(+0.00%)
Jan 18, 2008 28.19 28.27 27.46 27.95 18,319,514 -0.11(-0.37%)
Jan 17, 2008 28.60 28.78 28.00 28.06 11,577,613 -0.52(-1.80%)
Jan 16, 2008 28.39 29.02 28.39 28.57 9,636,291 +0.03(+0.09%)
Jan 15, 2008 28.51 29.06 28.43 28.55 11,026,148 -0.27(-0.92%)
Jan 14, 2008 29.02 29.08 28.80 28.81 6,566,269 -0.01(-0.05%)
Jan 11, 2008 29.16 29.21 28.74 28.83 12,157,972 -0.54(-1.84%)
Jan 10, 2008 29.23 29.63 29.23 29.37 7,399,923 -0.03(-0.10%)
Jan 09, 2008 28.99 29.76 28.99 29.40 10,604,110 +0.36(+1.25%)
Jan 08, 2008 29.04 29.62 28.77 29.03 11,865,292 +0.00(+0.01%)
Jan 07, 2008 28.75 29.08 28.75 29.03 8,377,648 +0.43(+1.51%)
Jan 04, 2008 28.09 28.77 28.09 28.60 9,236,939 +0.32(+1.14%)
Jan 03, 2008 28.11 28.51 28.07 28.27 4,511,903 +0.20(+0.71%)
Jan 02, 2008 28.31 28.44 27.90 28.07 5,718,708 -0.22(-0.80%)
Jan 01, 2008 28.47 28.73 28.30 28.30 0 +0.00(+0.00%)
Dec 31, 2007 28.47 28.73 28.30 28.30 3,271,338 -0.28(-0.99%)
Dec 28, 2007 28.38 28.71 28.38 28.58 2,529,885 +0.08(+0.29%)
Dec 27, 2007 28.55 28.77 28.44 28.50 2,957,019 -0.17(-0.61%)
Dec 26, 2007 28.31 28.74 28.31 28.67 2,420,210 +0.19(+0.68%)
Dec 24, 2007 28.68 28.79 28.42 28.48 2,177,464 -0.10(-0.34%)
Dec 21, 2007 28.48 28.83 28.43 28.58 7,640,355 +0.13(+0.46%)
Dec 20, 2007 28.30 28.50 28.30 28.45 4,467,339 +0.15(+0.53%)
Dec 19, 2007 28.38 28.39 28.13 28.30 7,749,933 +0.06(+0.21%)
Dec 18, 2007 28.85 28.85 28.21 28.24 9,179,876 -0.46(-1.59%)
Dec 17, 2007 29.20 29.37 28.66 28.70 8,724,753 -0.57(-1.96%)
Dec 14, 2007 29.16 29.50 29.08 29.27 7,060,474 +0.09(+0.31%)
Dec 13, 2007 28.88 29.31 28.87 29.18 5,500,871 +0.21(+0.74%)
Dec 12, 2007 29.13 29.16 28.67 28.97 7,629,564 +0.27(+0.95%)
Dec 11, 2007 28.61 28.89 28.48 28.70 8,091,448 +0.07(+0.24%)
Dec 10, 2007 28.99 29.08 28.63 28.63 6,342,192 -0.34(-1.19%)
Dec 07, 2007 28.95 29.14 28.93 28.97 5,835,245 +0.12(+0.42%)
Dec 06, 2007 28.75 28.93 28.67 28.85 6,503,445 +0.09(+0.33%)
Dec 05, 2007 28.97 29.04 28.68 28.76 8,579,012 +0.07(+0.23%)
Dec 04, 2007 28.94 29.09 28.56 28.69 13,365,458 -0.37(-1.26%)
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.