Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.26 38.55 38.02 38.02 0 -0.39(-1.02%)
Aug 28, 2008 38.27 38.50 37.92 38.41 3,199,188 +0.29(+0.76%)
Aug 27, 2008 37.84 38.17 37.63 38.12 2,379,326 +0.19(+0.49%)
Aug 26, 2008 38.05 38.15 37.65 37.93 3,341,786 -0.06(-0.16%)
Aug 25, 2008 38.41 38.60 37.91 37.99 3,064,896 -0.64(-1.66%)
Aug 22, 2008 38.20 38.69 38.17 38.63 0 +0.50(+1.31%)
Aug 21, 2008 38.12 38.21 37.83 38.13 4,228,352 -0.11(-0.30%)
Aug 20, 2008 38.58 38.75 38.05 38.24 6,788,652 -0.42(-1.09%)
Aug 19, 2008 38.79 39.20 38.52 38.66 4,665,552 -0.21(-0.54%)
Aug 18, 2008 39.22 39.26 38.56 38.88 4,875,328 -0.34(-0.85%)
Aug 15, 2008 38.90 39.48 38.51 39.21 0 +0.45(+1.17%)
Aug 14, 2008 38.37 38.94 38.27 38.76 4,528,018 +0.07(+0.17%)
Aug 13, 2008 39.05 39.21 38.35 38.69 3,669,824 -0.28(-0.72%)
Aug 12, 2008 38.75 39.22 38.67 38.97 4,089,806 +0.05(+0.12%)
Aug 11, 2008 39.10 39.17 38.61 38.92 5,805,374 -0.21(-0.54%)
Aug 08, 2008 37.89 39.29 37.57 39.13 9,334,140 +1.25(+3.31%)
Aug 07, 2008 37.83 38.25 37.59 37.88 6,078,906 -0.18(-0.47%)
Aug 06, 2008 37.85 38.12 37.19 38.06 6,613,814 +0.14(+0.37%)
Aug 05, 2008 37.60 38.09 37.50 37.92 9,203,074 +0.47(+1.24%)
Aug 04, 2008 37.24 37.65 37.11 37.45 5,802,038 +0.23(+0.63%)
Aug 01, 2008 37.40 37.44 36.89 37.22 6,107,376 +0.09(+0.23%)
Jul 31, 2008 37.34 37.59 36.90 37.13 6,710,016 -0.35(-0.93%)
Jul 30, 2008 37.35 37.66 37.05 37.48 8,877,820 +0.41(+1.11%)
Jul 29, 2008 37.08 37.32 35.60 37.08 13,704,246 +2.80(+8.15%)
Jul 28, 2008 34.66 34.84 34.28 34.28 4,475,172 -0.32(-0.92%)
Jul 25, 2008 35.15 35.39 34.47 34.60 5,200,178 -0.39(-1.13%)
Jul 24, 2008 34.92 35.26 34.76 34.99 5,285,974 -0.06(-0.17%)
Jul 23, 2008 35.19 35.30 34.95 35.05 5,792,554 +0.01(+0.03%)
Jul 22, 2008 34.12 35.08 34.12 35.05 6,542,330 +0.75(+2.19%)
Jul 21, 2008 34.41 34.51 34.08 34.30 3,508,238 -0.12(-0.36%)
Jul 18, 2008 34.92 34.92 34.35 34.42 6,401,254 -0.43(-1.23%)
Jul 17, 2008 34.66 35.03 34.00 34.85 7,107,534 +0.27(+0.80%)
Jul 16, 2008 34.51 34.75 34.19 34.58 8,726,480 +0.04(+0.12%)
Jul 15, 2008 33.91 34.91 33.10 34.53 18,791,184 +0.05(+0.16%)
Jul 14, 2008 34.66 35.02 34.26 34.48 5,401,410 -0.12(-0.33%)
Jul 11, 2008 34.63 34.91 34.31 34.59 5,562,374 -0.34(-0.97%)
Jul 10, 2008 35.20 35.39 34.65 34.94 5,202,248 -0.22(-0.63%)
Jul 09, 2008 35.03 35.48 34.80 35.16 4,891,102 +0.22(+0.62%)
Jul 08, 2008 34.80 35.04 34.62 34.94 7,330,072 +0.16(+0.46%)
Jul 07, 2008 35.26 35.62 34.32 34.78 8,658,144 -0.39(-1.12%)
Jul 04, 2008 34.73 35.28 34.62 35.17 3,820,270 +0.00(+0.00%)
Jul 03, 2008 34.73 35.28 34.62 35.17 3,820,270 +0.66(+1.91%)
Jul 02, 2008 34.84 34.86 34.45 34.52 5,440,150 -0.19(-0.53%)
Jul 01, 2008 34.22 34.70 34.01 34.70 6,148,106 +0.15(+0.43%)
Jun 30, 2008 34.23 35.16 34.10 34.55 8,217,858 +0.45(+1.30%)
Jun 27, 2008 34.58 34.80 34.01 34.10 6,826,052 -0.50(-1.44%)
Jun 26, 2008 34.51 35.04 34.34 34.60 8,795,216 -0.24(-0.67%)
Jun 25, 2008 34.28 35.06 34.13 34.84 7,255,978 +0.62(+1.81%)
Jun 24, 2008 34.30 34.41 34.11 34.22 9,330,390 -0.20(-0.58%)
Jun 23, 2008 34.89 34.89 34.35 34.42 9,214,688 -0.38(-1.11%)
Jun 20, 2008 35.74 35.74 34.57 34.80 10,807,224 -0.98(-2.72%)
Jun 19, 2008 35.77 36.08 35.62 35.78 6,933,066 -0.07(-0.21%)
Jun 18, 2008 36.02 36.45 35.77 35.85 4,924,812 -0.34(-0.94%)
Jun 17, 2008 36.53 36.58 36.16 36.20 4,676,426 -0.23(-0.62%)
Jun 16, 2008 36.48 36.51 36.00 36.42 4,272,816 -0.23(-0.63%)
Jun 13, 2008 36.72 36.78 36.10 36.65 4,908,966 -0.02(-0.07%)
Jun 12, 2008 36.90 37.21 36.53 36.67 4,629,526 -0.23(-0.61%)
Jun 11, 2008 37.00 37.28 36.77 36.90 5,101,068 -0.27(-0.71%)
Jun 10, 2008 37.07 37.50 36.15 37.16 6,730,744 +0.71(+1.96%)
Jun 09, 2008 36.49 36.52 36.13 36.45 5,067,150 +0.11(+0.29%)
Jun 06, 2008 37.28 37.28 36.31 36.34 7,465,316 -1.18(-3.13%)
Jun 05, 2008 37.37 37.58 36.96 37.52 8,673,868 +0.28(+0.74%)
Jun 04, 2008 36.63 37.29 36.40 37.24 6,785,142 +0.57(+1.55%)
Jun 03, 2008 36.63 36.94 36.49 36.67 8,187,750 +0.09(+0.26%)
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.