Skip to main content

Colgate-Palmolive (NY: CL )

88.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.16 28.61 28.06 28.44 5,077 +0.28(+0.99%)
Jun 29, 2010 28.16 28.46 27.95 28.16 10,090 -0.38(-1.32%)
Jun 25, 2010 28.53 29.10 28.52 28.53 12,792,672 -0.47(-1.61%)
Jun 24, 2010 28.99 29.24 28.86 29.00 6,134,762 -0.00(-0.01%)
Jun 23, 2010 29.14 29.27 28.90 29.00 6,136,773 -0.22(-0.75%)
Jun 22, 2010 29.31 29.59 29.19 29.22 7,542,335 -0.08(-0.27%)
Jun 21, 2010 29.30 29.44 29.19 29.30 7,082,851 +0.21(+0.71%)
Jun 18, 2010 29.10 29.32 29.07 29.10 7,184,578 -0.11(-0.38%)
Jun 17, 2010 29.18 29.22 28.94 29.21 63,007 +0.10(+0.33%)
Jun 16, 2010 28.95 29.15 28.95 29.11 3,965,374 -0.07(-0.22%)
Jun 15, 2010 28.79 29.19 28.77 29.18 5,777,877 +0.54(+1.88%)
Jun 14, 2010 28.62 28.85 28.62 28.64 5,141,026 +0.06(+0.21%)
Jun 11, 2010 28.50 28.59 28.26 28.58 4,957,027 -0.12(-0.40%)
Jun 10, 2010 28.59 28.79 28.58 28.69 5,359,744 +0.27(+0.95%)
Jun 09, 2010 28.46 28.60 28.31 28.42 7,528,968 -0.01(-0.05%)
Jun 08, 2010 28.03 28.48 27.98 28.44 6,778,136 +0.40(+1.44%)
Jun 07, 2010 27.88 28.34 27.88 28.03 7,501,475 +0.14(+0.52%)
Jun 04, 2010 27.89 28.30 27.81 27.89 8,176,095 -0.59(-2.08%)
Jun 03, 2010 28.44 28.54 28.10 28.48 5,817,840 +0.24(+0.84%)
Jun 02, 2010 27.90 28.25 27.67 28.24 13,023,588 +0.47(+1.68%)
Jun 01, 2010 28.08 28.24 27.75 27.77 9,273,087 -0.42(-1.49%)
May 28, 2010 28.19 28.48 28.16 28.19 7,340,657 -0.25(-0.86%)
May 27, 2010 28.45 28.60 28.26 28.44 7,398,009 +0.29(+1.01%)
May 26, 2010 28.42 28.57 28.12 28.15 11,972,431 -0.13(-0.45%)
May 25, 2010 27.85 28.30 27.64 28.28 775 -0.14(-0.51%)
May 24, 2010 28.60 28.71 28.33 28.42 8,007,034 -0.31(-1.08%)
May 21, 2010 28.84 28.97 28.42 28.73 15,152,797 -0.26(-0.88%)
May 20, 2010 29.33 29.48 28.99 28.99 8,808,310 -0.67(-2.25%)
May 19, 2010 29.91 30.05 29.50 29.66 8,492,076 -0.36(-1.20%)
May 18, 2010 30.36 30.42 29.96 30.02 80,047 -0.24(-0.79%)
May 17, 2010 29.96 30.39 29.93 30.26 7,686,889 +0.38(+1.27%)
May 14, 2010 29.88 30.24 29.77 29.88 8,217,559 -0.13(-0.45%)
May 13, 2010 30.33 30.33 29.99 30.01 4,767,996 -0.15(-0.50%)
May 12, 2010 29.89 30.21 29.77 30.16 6,524,748 +0.26(+0.87%)
May 11, 2010 29.95 30.15 29.89 29.90 7,060,227 -0.13(-0.42%)
May 10, 2010 29.84 30.05 29.76 30.03 7,906,465 +1.07(+3.70%)
May 07, 2010 29.46 29.58 28.77 28.96 11,211,797 -0.57(-1.92%)
May 06, 2010 29.53 30.15 28.70 29.53 4,431 -0.55(-1.81%)
May 05, 2010 30.20 30.20 29.77 30.07 7,327,495 +0.15(+0.51%)
May 04, 2010 30.27 30.30 29.86 29.92 8,229,029 -0.51(-1.66%)
May 03, 2010 30.44 30.49 30.15 30.42 5,854,113 +0.06(+0.20%)
Apr 30, 2010 30.77 30.85 30.33 30.36 7,261,656 -0.25(-0.83%)
Apr 29, 2010 30.51 30.98 30.46 30.62 8,604,472 -0.07(-0.24%)
Apr 28, 2010 30.31 30.74 30.03 30.69 8,721,804 +0.51(+1.69%)
Apr 27, 2010 30.25 30.53 30.15 30.18 6,207,417 -0.22(-0.72%)
Apr 26, 2010 30.16 30.47 30.08 30.40 5,692,758 +0.34(+1.12%)
Apr 23, 2010 30.29 30.29 29.81 30.06 8,840,449 -0.26(-0.85%)
Apr 22, 2010 30.27 30.44 30.20 30.32 4,714,131 -0.07(-0.23%)
Apr 21, 2010 30.39 30.47 30.21 30.39 61,963 +0.06(+0.19%)
Apr 20, 2010 30.26 30.37 30.07 30.33 4,793,361 +0.14(+0.46%)
Apr 19, 2010 29.87 30.21 29.78 30.19 7,547,846 -0.04(-0.12%)
Apr 16, 2010 30.13 30.40 30.03 30.23 7,717,043 +0.00(+0.00%)
Apr 15, 2010 30.33 30.34 29.96 30.23 7,230,662 -0.14(-0.46%)
Apr 14, 2010 30.28 30.40 30.11 30.37 3,685,749 +0.03(+0.11%)
Apr 13, 2010 30.42 30.49 30.21 30.33 5,232,855 -0.09(-0.28%)
Apr 12, 2010 30.31 30.44 30.20 30.42 4,957,034 +0.19(+0.62%)
Apr 09, 2010 30.33 30.41 30.14 30.23 7,450,214 -0.10(-0.34%)
Apr 08, 2010 30.52 30.58 30.28 30.34 5,839,966 -0.20(-0.65%)
Apr 07, 2010 30.42 30.62 30.32 30.54 6,104,072 +0.06(+0.21%)
Apr 06, 2010 30.60 30.61 30.25 30.47 5,669,305 -0.38(-1.23%)
Apr 05, 2010 30.85 30.91 30.64 30.85 5,454,969 +0.06(+0.21%)
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.