Colgate-Palmolive (NY: CL )

80.38 +1.50 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 29.43 30.49 29.14 30.09 0 +0.42(+1.42%)
Feb 26, 2009 29.56 30.00 29.38 29.67 8,932,954 +0.24(+0.82%)
Feb 25, 2009 29.66 29.83 29.26 29.43 6,508,962 -0.33(-1.11%)
Feb 24, 2009 29.38 29.89 29.16 29.76 6,594,144 +0.56(+1.92%)
Feb 23, 2009 29.75 30.05 29.18 29.20 6,735,788 -0.54(-1.82%)
Feb 20, 2009 30.05 30.37 29.62 29.74 9,235,566 -0.62(-2.04%)
Feb 19, 2009 30.64 30.87 30.23 30.36 4,831,708 -0.09(-0.28%)
Feb 18, 2009 30.76 30.88 30.25 30.45 5,025,098 -0.11(-0.34%)
Feb 17, 2009 31.20 31.24 30.30 30.55 6,260,360 -1.02(-3.22%)
Feb 13, 2009 31.61 32.08 31.43 31.57 5,013,546 -0.09(-0.28%)
Feb 12, 2009 31.34 31.66 30.84 31.66 4,379,088 +0.21(+0.65%)
Feb 11, 2009 31.51 31.64 31.14 31.45 4,242,126 +0.13(+0.42%)
Feb 10, 2009 31.96 32.33 31.09 31.32 6,831,944 -0.76(-2.35%)
Feb 09, 2009 32.71 32.99 31.81 32.08 7,441,558 -0.75(-2.30%)
Feb 06, 2009 32.30 32.96 32.21 32.83 5,313,596 +0.62(+1.92%)
Feb 05, 2009 31.89 32.38 31.46 32.21 8,184,012 +0.18(+0.56%)
Feb 04, 2009 33.04 33.44 31.86 32.03 8,991,362 -0.85(-2.59%)
Feb 03, 2009 32.32 33.12 32.15 32.88 7,214,514 +0.71(+2.21%)
Feb 02, 2009 32.26 32.60 31.70 32.17 6,558,320 -0.35(-1.08%)
Jan 30, 2009 32.77 32.98 32.34 32.52 0 -0.09(-0.28%)
Jan 29, 2009 32.25 33.50 32.22 32.61 10,304,206 +0.68(+2.15%)
Jan 28, 2009 31.32 32.17 31.09 31.93 8,023,228 +0.82(+2.62%)
Jan 27, 2009 30.99 31.45 30.98 31.11 6,133,114 +0.22(+0.71%)
Jan 26, 2009 30.84 31.16 30.59 30.89 4,914,100 +0.05(+0.16%)
Jan 23, 2009 30.95 31.07 30.30 30.84 7,613,030 -0.45(-1.42%)
Jan 22, 2009 31.27 31.50 30.67 31.29 7,801,510 -0.43(-1.36%)
Jan 21, 2009 31.50 31.79 30.98 31.71 6,846,632 +0.43(+1.39%)
Jan 20, 2009 31.73 32.16 31.25 31.28 8,358,266 -0.49(-1.54%)
Jan 16, 2009 31.86 31.94 31.22 31.77 8,621,686 +0.24(+0.76%)
Jan 15, 2009 31.37 31.62 30.84 31.53 6,604,286 +0.12(+0.38%)
Jan 14, 2009 32.06 32.12 31.10 31.41 7,007,576 -0.82(-2.53%)
Jan 13, 2009 32.83 33.03 32.00 32.23 7,966,900 -0.57(-1.74%)
Jan 12, 2009 32.59 32.93 32.40 32.80 6,263,936 +0.34(+1.06%)
Jan 09, 2009 32.69 32.99 32.38 32.45 6,939,666 -0.32(-0.98%)
Jan 08, 2009 32.88 33.10 32.40 32.77 7,237,680 -0.19(-0.58%)
Jan 07, 2009 32.92 33.23 32.79 32.96 6,318,990 -0.29(-0.87%)
Jan 06, 2009 34.01 34.38 33.16 33.25 9,180,718 -0.77(-2.25%)
Jan 05, 2009 34.55 34.62 33.77 34.02 7,160,720 -0.64(-1.86%)
Jan 02, 2009 34.23 34.85 33.85 34.66 0 +0.39(+1.14%)
Jan 01, 2009 34.02 34.45 33.86 34.27 0 +0.00(+0.00%)
Dec 31, 2008 34.02 34.45 33.86 34.27 7,437,374 +0.26(+0.76%)
Dec 30, 2008 33.99 34.34 33.70 34.01 5,864,708 +0.31(+0.93%)
Dec 29, 2008 33.99 34.09 33.17 33.70 6,049,274 -0.35(-1.04%)
Dec 26, 2008 33.92 34.18 33.59 34.05 5,503,850 +0.24(+0.71%)
Dec 24, 2008 33.17 33.87 33.00 33.81 3,317,210 +0.89(+2.69%)
Dec 23, 2008 33.17 33.48 32.73 32.92 7,879,792 -0.15(-0.44%)
Dec 22, 2008 32.80 33.15 32.38 33.07 6,929,924 +0.57(+1.75%)
Dec 19, 2008 32.42 32.84 32.01 32.50 11,334,040 +0.54(+1.69%)
Dec 18, 2008 31.35 32.50 31.26 31.96 10,489,954 +0.87(+2.80%)
Dec 17, 2008 30.93 31.43 30.80 31.09 6,627,192 -0.22(-0.70%)
Dec 16, 2008 29.70 31.36 29.68 31.31 9,460,498 +1.61(+5.42%)
Dec 15, 2008 29.84 30.05 29.21 29.70 5,970,352 +0.09(+0.30%)
Dec 12, 2008 28.57 29.72 28.57 29.61 0 +0.33(+1.13%)
Dec 11, 2008 29.70 30.00 28.96 29.28 8,894,364 -0.30(-1.03%)
Dec 10, 2008 30.32 30.36 29.27 29.59 7,205,152 -0.40(-1.35%)
Dec 09, 2008 30.57 31.09 29.86 29.99 7,809,628 -0.70(-2.28%)
Dec 08, 2008 32.00 32.19 30.39 30.69 8,575,878 -0.81(-2.59%)
Dec 05, 2008 30.43 31.62 29.96 31.50 7,937,742 +0.62(+2.02%)
Dec 04, 2008 31.52 31.86 30.49 30.88 6,221,744 -0.94(-2.95%)
Dec 03, 2008 31.08 31.88 30.13 31.82 6,291,258 +0.50(+1.58%)
Dec 02, 2008 31.23 31.39 30.21 31.32 7,198,966 +0.61(+1.99%)
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.