Colgate-Palmolive (NY: CL )

80.06 -0.75 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 37.44 38.61 37.06 38.25 11,878,860 +1.50(+4.08%)
Jan 30, 2008 37.15 37.49 36.51 36.75 5,965,602 -0.27(-0.73%)
Jan 29, 2008 37.35 37.49 36.88 37.02 4,790,372 -0.22(-0.59%)
Jan 28, 2008 36.56 37.34 36.56 37.24 5,713,810 +0.37(+0.99%)
Jan 25, 2008 37.56 37.74 36.73 36.88 7,500,200 -0.35(-0.95%)
Jan 24, 2008 37.76 37.94 37.17 37.23 7,645,712 -0.46(-1.22%)
Jan 23, 2008 36.61 37.76 36.51 37.69 10,326,990 +0.21(+0.57%)
Jan 22, 2008 36.56 38.27 36.00 37.48 12,495,792 -1.02(-2.66%)
Jan 21, 2008 38.83 38.94 37.83 38.50 0 +0.00(+0.00%)
Jan 18, 2008 38.83 38.94 37.83 38.50 13,299,992 -0.15(-0.38%)
Jan 17, 2008 39.39 39.64 38.57 38.65 8,405,362 -0.71(-1.80%)
Jan 16, 2008 39.11 39.97 39.11 39.35 6,995,960 +0.03(+0.09%)
Jan 15, 2008 39.27 40.02 39.16 39.32 8,004,998 -0.37(-0.92%)
Jan 14, 2008 39.97 40.05 39.66 39.69 4,767,120 -0.02(-0.05%)
Jan 11, 2008 40.16 40.23 39.59 39.70 8,826,704 -0.75(-1.84%)
Jan 10, 2008 40.27 40.81 40.27 40.45 5,372,354 -0.04(-0.10%)
Jan 09, 2008 39.92 40.99 39.92 40.49 7,698,598 +0.50(+1.25%)
Jan 08, 2008 40.00 40.80 39.63 39.99 8,614,218 +0.01(+0.01%)
Jan 07, 2008 39.60 40.05 39.60 39.98 6,082,184 +0.59(+1.51%)
Jan 04, 2008 38.70 39.62 38.70 39.39 6,706,030 +0.45(+1.14%)
Jan 03, 2008 38.72 39.27 38.67 38.95 3,275,648 +0.27(+0.71%)
Jan 02, 2008 39.00 39.17 38.43 38.67 4,151,790 -0.31(-0.80%)
Jan 01, 2008 39.22 39.57 38.98 38.98 0 +0.00(+0.00%)
Dec 31, 2007 39.22 39.57 38.98 38.98 2,374,996 -0.39(-0.99%)
Dec 28, 2007 39.09 39.55 39.09 39.37 1,836,700 +0.11(+0.29%)
Dec 27, 2007 39.33 39.62 39.17 39.26 2,146,800 -0.24(-0.61%)
Dec 26, 2007 39.00 39.59 39.00 39.49 1,757,076 +0.27(+0.68%)
Dec 24, 2007 39.50 39.66 39.14 39.23 1,580,842 -0.14(-0.34%)
Dec 21, 2007 39.23 39.70 39.16 39.37 5,546,908 +0.18(+0.46%)
Dec 20, 2007 38.98 39.26 38.98 39.19 3,243,294 +0.21(+0.53%)
Dec 19, 2007 39.09 39.10 38.74 38.98 5,626,462 +0.08(+0.21%)
Dec 18, 2007 39.73 39.73 38.86 38.90 6,664,602 -0.63(-1.59%)
Dec 17, 2007 40.23 40.45 39.47 39.53 6,334,182 -0.79(-1.96%)
Dec 14, 2007 40.17 40.63 40.05 40.32 5,125,914 +0.12(+0.31%)
Dec 13, 2007 39.78 40.37 39.77 40.20 3,993,640 +0.30(+0.74%)
Dec 12, 2007 40.12 40.16 39.48 39.90 5,539,074 +0.38(+0.95%)
Dec 11, 2007 39.41 39.80 39.23 39.52 5,874,402 +0.09(+0.24%)
Dec 10, 2007 39.94 40.05 39.43 39.43 4,604,440 -0.48(-1.19%)
Dec 07, 2007 39.88 40.13 39.84 39.91 4,236,396 +0.16(+0.42%)
Dec 06, 2007 39.59 39.85 39.49 39.74 4,721,510 +0.13(+0.33%)
Dec 05, 2007 39.91 39.99 39.50 39.61 6,228,374 +0.09(+0.23%)
Dec 04, 2007 39.87 40.06 39.34 39.52 9,703,340 -0.50(-1.26%)
Dec 03, 2007 40.00 40.30 39.67 40.02 5,918,244 -0.02(-0.04%)
Nov 30, 2007 40.50 40.50 39.67 40.04 12,290,114 -0.04(-0.09%)
Nov 29, 2007 40.00 40.09 39.50 40.08 5,050,978 +0.21(+0.51%)
Nov 28, 2007 39.45 40.00 38.10 39.87 7,651,642 +0.29(+0.75%)
Nov 27, 2007 39.35 39.65 39.12 39.58 6,445,466 +0.47(+1.19%)
Nov 26, 2007 39.50 39.86 39.11 39.11 5,512,910 -0.39(-0.99%)
Nov 23, 2007 39.20 39.63 39.20 39.50 2,712,288 +0.48(+1.24%)
Nov 21, 2007 39.14 39.97 38.97 39.02 8,022,960 -0.42(-1.07%)
Nov 20, 2007 38.73 39.70 38.73 39.44 9,578,782 +0.69(+1.78%)
Nov 19, 2007 39.43 39.43 38.66 38.74 8,074,900 -0.66(-1.66%)
Nov 16, 2007 39.16 39.52 38.95 39.40 7,074,868 +0.45(+1.16%)
Nov 15, 2007 38.98 39.33 38.80 38.95 4,768,462 -0.12(-0.32%)
Nov 14, 2007 39.00 39.51 38.52 39.08 8,137,800 +0.33(+0.84%)
Nov 13, 2007 38.63 38.80 37.98 38.75 5,515,422 +0.36(+0.94%)
Nov 12, 2007 38.26 38.79 38.09 38.39 6,910,064 +0.13(+0.35%)
Nov 09, 2007 37.72 38.55 37.52 38.26 6,883,200 +0.25(+0.64%)
Nov 08, 2007 38.03 38.03 37.23 38.01 7,058,814 +0.35(+0.93%)
Nov 07, 2007 37.73 37.99 37.23 37.66 6,666,122 -0.10(-0.26%)
Nov 06, 2007 37.72 37.93 37.52 37.76 4,752,350 +0.07(+0.20%)
Nov 05, 2007 37.38 37.85 37.03 37.69 5,426,864 +0.33(+0.87%)
Nov 02, 2007 37.92 38.06 36.92 37.36 6,282,800 +0.10(+0.27%)
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.