Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 30.62 30.79 30.79 30.79 9,725,278 +0.20(+0.64%)
Mar 31, 2010 30.56 30.69 30.49 30.59 5,232,309 -0.08(-0.25%)
Mar 30, 2010 30.47 30.72 30.37 30.66 5,470,973 +0.18(+0.58%)
Mar 29, 2010 30.26 30.58 30.23 30.49 4,178,586 +0.19(+0.64%)
Mar 26, 2010 29.95 30.38 29.95 30.30 7,124,287 +0.37(+1.24%)
Mar 25, 2010 30.31 30.33 29.91 29.93 7,688,061 -0.33(-1.10%)
Mar 24, 2010 30.55 30.56 30.17 30.26 6,075,427 -0.36(-1.17%)
Mar 23, 2010 30.48 30.70 30.31 30.62 6,314,554 +0.14(+0.46%)
Mar 22, 2010 30.27 30.71 30.27 30.48 6,374,118 +0.04(+0.13%)
Mar 19, 2010 30.47 30.53 30.24 30.44 8,343,865 +0.03(+0.08%)
Mar 18, 2010 30.32 30.45 30.10 30.41 3,756,696 +0.05(+0.17%)
Mar 17, 2010 30.40 30.40 30.07 30.36 6,684,539 +0.00(+0.01%)
Mar 16, 2010 30.30 30.43 30.17 30.36 4,864,565 +0.09(+0.30%)
Mar 15, 2010 30.15 30.29 30.15 30.27 4,928,908 +0.08(+0.26%)
Mar 12, 2010 30.05 30.24 30.03 30.19 5,750,534 +0.03(+0.08%)
Mar 11, 2010 29.87 30.17 29.70 30.17 6,186,048 +0.18(+0.60%)
Mar 10, 2010 30.38 30.39 29.85 29.99 7,170,650 -0.33(-1.09%)
Mar 09, 2010 30.00 30.47 29.95 30.32 6,328,055 +0.20(+0.66%)
Mar 08, 2010 30.16 30.24 29.94 30.12 4,830,125 -0.09(-0.31%)
Mar 05, 2010 30.27 30.28 30.01 30.21 8,180,463 +0.02(+0.06%)
Mar 04, 2010 30.09 30.37 29.98 30.19 5,511,424 +0.11(+0.36%)
Mar 03, 2010 30.05 30.23 29.99 30.09 5,353,476 +0.00(+0.00%)
Mar 02, 2010 30.19 30.23 29.99 30.09 7,926,497 +0.03(+0.08%)
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.