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 (%)
May 30, 2008 26.71 27.04 26.63 26.99 17,630,620 +0.31(+1.17%)
May 29, 2008 26.45 26.72 26.32 26.68 6,971,935 +0.24(+0.89%)
May 28, 2008 26.40 26.49 26.24 26.44 7,330,325 +0.15(+0.55%)
May 27, 2008 26.22 26.46 26.19 26.30 9,223,027 +0.11(+0.43%)
May 26, 2008 26.09 26.31 26.04 26.19 0 +0.00(+0.00%)
May 23, 2008 26.09 26.31 26.04 26.19 7,003,723 -0.00(-0.01%)
May 22, 2008 25.95 26.22 25.83 26.19 12,081,540 +0.23(+0.87%)
May 21, 2008 26.06 26.35 25.91 25.97 14,630,293 -0.09(-0.35%)
May 20, 2008 26.09 26.36 25.97 26.06 10,045,150 -0.11(-0.42%)
May 19, 2008 26.32 26.41 26.09 26.17 11,697,717 -0.15(-0.58%)
May 16, 2008 26.28 26.44 26.14 26.32 9,214,884 +0.07(+0.28%)
May 15, 2008 26.06 26.24 25.87 26.24 12,441,608 +0.25(+0.98%)
May 14, 2008 25.77 26.05 25.70 25.99 11,474,715 +0.29(+1.12%)
May 13, 2008 25.79 25.95 25.67 25.70 12,843,649 -0.07(-0.28%)
May 12, 2008 25.86 25.99 25.68 25.78 8,686,494 -0.07(-0.28%)
May 09, 2008 25.87 26.00 25.81 25.85 5,389,006 -0.17(-0.67%)
May 08, 2008 26.17 26.28 25.90 26.02 10,288,637 -0.06(-0.24%)
May 07, 2008 26.63 26.68 26.08 26.09 11,631,960 -0.55(-2.06%)
May 06, 2008 26.52 26.70 26.35 26.63 7,293,207 +0.05(+0.19%)
May 05, 2008 26.76 26.76 26.51 26.58 7,309,777 -0.16(-0.61%)
May 02, 2008 26.61 26.84 26.32 26.75 16,962,628 +0.33(+1.26%)
May 01, 2008 26.09 26.58 25.90 26.41 20,407,542 +0.75(+2.91%)
Apr 30, 2008 26.73 26.93 25.56 25.66 34,452,944 -1.84(-6.70%)
Apr 29, 2008 27.59 27.98 27.51 27.51 8,208,990 -0.09(-0.33%)
Apr 28, 2008 27.57 27.77 27.53 27.60 8,503,924 -0.03(-0.09%)
Apr 25, 2008 27.95 27.95 27.53 27.62 7,137,830 -0.11(-0.41%)
Apr 24, 2008 27.72 28.01 27.53 27.74 7,628,418 -0.01(-0.04%)
Apr 23, 2008 27.94 27.94 27.57 27.75 6,194,506 -0.04(-0.13%)
Apr 22, 2008 28.05 28.06 27.59 27.78 5,999,556 -0.33(-1.19%)
Apr 21, 2008 28.09 28.20 28.04 28.12 7,042,965 +0.02(+0.06%)
Apr 18, 2008 28.62 28.62 28.02 28.10 9,234,887 -0.11(-0.37%)
Apr 17, 2008 28.43 28.55 28.18 28.21 5,972,118 -0.21(-0.75%)
Apr 16, 2008 28.61 28.61 28.33 28.42 8,262,307 -0.01(-0.03%)
Apr 15, 2008 28.54 28.54 28.21 28.43 5,152,472 -0.04(-0.14%)
Apr 14, 2008 28.31 28.54 28.29 28.47 4,499,796 +0.15(+0.54%)
Apr 11, 2008 28.31 28.67 28.26 28.31 5,224,307 -0.26(-0.93%)
Apr 10, 2008 28.49 28.77 28.45 28.58 7,005,700 +0.03(+0.11%)
Apr 09, 2008 28.50 28.66 28.35 28.55 5,092,101 +0.09(+0.31%)
Apr 08, 2008 28.32 28.52 28.26 28.46 4,653,958 +0.02(+0.06%)
Apr 07, 2008 28.79 28.79 28.23 28.44 7,119,794 -0.20(-0.68%)
Apr 04, 2008 28.27 28.82 28.23 28.64 7,395,807 +0.36(+1.27%)
Apr 03, 2008 28.28 28.36 28.16 28.28 5,387,522 +0.05(+0.18%)
Apr 02, 2008 28.43 28.59 28.21 28.23 8,886,003 -0.23(-0.80%)
Apr 01, 2008 28.42 28.48 28.18 28.46 7,861,713 +0.17(+0.62%)
Mar 31, 2008 28.29 28.38 27.97 28.28 7,143,359 -0.08(-0.27%)
Mar 28, 2008 28.40 28.50 28.28 28.36 4,914,691 +0.15(+0.54%)
Mar 27, 2008 28.27 28.34 28.03 28.21 6,285,928 +0.05(+0.18%)
Mar 26, 2008 28.34 28.39 28.06 28.15 5,869,901 -0.19(-0.68%)
Mar 25, 2008 28.24 28.47 27.99 28.35 6,394,007 +0.17(+0.61%)
Mar 24, 2008 28.19 28.28 28.00 28.18 5,767,047 +0.04(+0.15%)
Mar 21, 2008 28.09 28.19 27.90 28.13 7,813,875 +0.00(+0.00%)
Mar 20, 2008 28.09 28.19 27.90 28.13 7,813,875 +0.08(+0.28%)
Mar 19, 2008 28.35 28.43 28.05 28.05 6,863,367 -0.12(-0.43%)
Mar 18, 2008 27.97 28.18 27.74 28.17 7,448,915 +0.34(+1.24%)
Mar 17, 2008 27.09 27.97 27.09 27.83 9,643,966 +0.14(+0.50%)
Mar 14, 2008 28.21 28.21 27.38 27.69 10,509,212 -0.30(-1.09%)
Mar 13, 2008 27.42 28.12 27.42 27.99 7,334,179 +0.25(+0.90%)
Mar 12, 2008 27.85 27.99 27.70 27.74 4,902,134 +0.00(+0.01%)
Mar 11, 2008 27.62 27.74 27.30 27.74 7,048,075 +0.45(+1.64%)
Mar 10, 2008 27.16 27.58 27.16 27.29 7,732,936 +0.11(+0.40%)
Mar 07, 2008 27.39 27.51 27.07 27.19 7,572,504 -0.29(-1.07%)
Mar 06, 2008 27.74 27.81 27.45 27.48 8,557,478 -0.34(-1.21%)
Mar 05, 2008 28.12 28.12 27.55 27.82 6,387,200 -0.11(-0.40%)
Mar 04, 2008 27.59 27.98 27.59 27.93 8,219,919 +0.04(+0.13%)
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.