Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 26.85 27.19 26.78 26.84 62,198 -0.04(-0.14%)
Aug 30, 2010 26.93 27.11 26.87 26.87 6,719,200 -0.11(-0.39%)
Aug 27, 2010 26.98 27.06 26.57 26.98 9,552,041 -0.24(-0.88%)
Aug 26, 2010 27.22 27.51 26.86 27.22 550 -0.13(-0.49%)
Aug 25, 2010 27.26 27.46 27.22 27.35 6,679,332 -0.07(-0.25%)
Aug 24, 2010 27.12 27.59 27.12 27.42 1,799 -0.02(-0.07%)
Aug 23, 2010 27.68 27.83 27.41 27.44 6,527,280 -0.19(-0.67%)
Aug 20, 2010 27.77 27.88 27.57 27.63 7,415,888 -0.26(-0.94%)
Aug 19, 2010 27.85 27.95 27.66 27.89 1,799 -0.02(-0.07%)
Aug 18, 2010 27.72 28.01 27.66 27.91 5,231,935 +0.13(+0.46%)
Aug 17, 2010 27.77 27.90 27.61 27.78 5,339,783 +0.10(+0.37%)
Aug 16, 2010 27.58 27.73 27.44 27.68 6,374,355 -0.08(-0.29%)
Aug 13, 2010 27.76 28.04 27.72 27.76 6,612,398 -0.23(-0.82%)
Aug 12, 2010 27.64 28.09 27.58 27.99 7,778,426 +0.20(+0.72%)
Aug 11, 2010 28.05 28.11 27.79 27.79 8,208,124 +0.16(+0.58%)
Aug 10, 2010 27.63 28.56 27.54 27.63 275 -0.09(-0.31%)
Aug 09, 2010 27.92 27.96 27.55 27.71 9,223,021 -0.08(-0.30%)
Aug 06, 2010 27.80 27.97 27.63 27.80 9,728,109 -0.23(-0.82%)
Aug 05, 2010 28.36 28.41 27.96 28.03 9,089,504 -0.34(-1.19%)
Aug 04, 2010 28.38 28.54 28.34 28.36 5,869,174 -0.03(-0.10%)
Aug 03, 2010 28.31 28.47 28.21 28.39 9,652,686 -0.04(-0.14%)
Aug 02, 2010 28.91 28.91 28.38 28.43 15,458,634 -0.27(-0.92%)
Jul 30, 2010 28.70 28.88 28.27 28.70 24,695,038 +0.31(+1.10%)
Jul 29, 2010 28.70 28.93 27.85 28.39 129,369 -2.09(-6.84%)
Jul 28, 2010 30.47 30.77 30.35 30.47 1,076 -0.27(-0.86%)
Jul 27, 2010 30.74 30.78 30.27 30.74 11,550 +0.31(+1.02%)
Jul 26, 2010 30.30 30.51 30.22 30.43 4,072,199 +0.10(+0.32%)
Jul 23, 2010 30.00 30.34 29.89 30.33 4,485,453 +0.33(+1.09%)
Jul 22, 2010 30.19 30.29 29.92 30.00 7,474,068 +0.03(+0.08%)
Jul 21, 2010 30.37 30.40 29.85 29.98 6,340,933 -0.34(-1.12%)
Jul 20, 2010 30.32 30.33 29.81 30.32 5,362,298 +0.31(+1.03%)
Jul 19, 2010 30.02 30.18 29.89 30.01 5,272,046 +0.10(+0.34%)
Jul 16, 2010 29.90 30.05 29.68 29.90 6,556,706 -0.08(-0.28%)
Jul 15, 2010 30.02 30.13 29.79 29.99 4,668,122 -0.09(-0.30%)
Jul 14, 2010 29.96 30.10 29.78 30.08 18,621 +0.06(+0.19%)
Jul 13, 2010 30.07 30.14 29.91 30.02 5,727,347 +0.11(+0.37%)
Jul 12, 2010 29.55 29.96 29.52 29.91 8,407,688 +0.25(+0.84%)
Jul 09, 2010 29.66 29.77 29.49 29.66 5,898,829 +0.07(+0.23%)
Jul 08, 2010 29.34 29.63 29.29 29.59 14,281 +0.35(+1.21%)
Jul 07, 2010 28.57 29.24 28.40 29.24 7,578,132 +0.80(+2.81%)
Jul 06, 2010 28.59 28.64 28.22 28.44 5,193 +0.02(+0.06%)
Jul 02, 2010 28.42 28.64 28.30 28.42 5,425,588 -0.04(-0.15%)
Jul 01, 2010 28.38 28.51 28.02 28.46 10,958,290 +0.03(+0.10%)
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%)
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.