Colgate-Palmolive (NY: CL )

71.11 -0.73 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 37.59 37.78 37.08 37.67 7,704,006 +0.34(+0.91%)
Sep 29, 2008 38.20 38.83 37.09 37.34 8,821,222 -1.20(-3.10%)
Sep 26, 2008 37.62 38.66 37.62 38.53 0 +0.53(+1.39%)
Sep 25, 2008 37.51 38.29 37.47 38.00 6,383,110 +0.59(+1.59%)
Sep 24, 2008 37.02 37.51 36.44 37.41 4,945,462 +0.58(+1.58%)
Sep 23, 2008 36.74 37.55 36.52 36.83 6,069,640 +0.08(+0.20%)
Sep 22, 2008 37.53 37.99 36.62 36.75 5,120,520 -1.10(-2.92%)
Sep 19, 2008 38.53 39.07 37.44 37.85 0 -0.62(-1.62%)
Sep 18, 2008 38.32 38.82 37.27 38.48 12,411,446 +0.30(+0.79%)
Sep 17, 2008 38.68 39.04 38.01 38.18 10,341,232 -1.07(-2.73%)
Sep 16, 2008 38.66 39.51 38.61 39.25 9,744,926 +0.16(+0.41%)
Sep 15, 2008 38.98 40.24 38.98 39.09 8,590,658 -0.90(-2.26%)
Sep 12, 2008 39.47 39.99 39.47 39.99 6,894,286 +0.23(+0.59%)
Sep 11, 2008 38.92 39.76 38.62 39.76 7,593,908 +0.66(+1.69%)
Sep 10, 2008 39.41 39.73 39.03 39.10 6,258,980 -0.20(-0.50%)
Sep 09, 2008 39.69 39.77 39.28 39.30 7,190,806 -0.33(-0.83%)
Sep 08, 2008 38.79 39.70 38.66 39.62 7,850,128 +1.09(+2.83%)
Sep 05, 2008 38.23 38.60 37.91 38.53 0 +0.31(+0.81%)
Sep 04, 2008 38.42 38.84 38.15 38.23 6,581,198 -0.30(-0.79%)
Sep 03, 2008 38.03 38.76 38.03 38.53 5,908,488 +0.17(+0.44%)
Sep 02, 2008 38.29 38.79 38.19 38.36 4,081,896 +0.34(+0.91%)
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%)
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.