Skip to main content

Colgate-Palmolive (NY: CL )

89.92 -0.03 (-0.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.16 24.46 24.05 24.37 9,123,741 +0.31(+1.31%)
Jan 30, 2007 23.73 24.10 23.55 24.05 12,093,049 +0.25(+1.06%)
Jan 29, 2007 23.62 23.93 23.62 23.80 9,061,238 +0.19(+0.80%)
Jan 26, 2007 23.57 23.65 23.42 23.61 4,704,534 +0.06(+0.27%)
Jan 25, 2007 23.58 23.67 23.48 23.55 7,583,871 -0.17(-0.74%)
Jan 24, 2007 23.60 23.73 23.55 23.72 4,381,088 +0.06(+0.26%)
Jan 23, 2007 23.64 23.74 23.52 23.66 3,868,452 -0.07(-0.30%)
Jan 22, 2007 23.87 23.96 23.50 23.73 5,244,357 -0.12(-0.49%)
Jan 19, 2007 23.74 23.85 23.63 23.85 3,776,800 +0.13(+0.56%)
Jan 18, 2007 23.73 23.84 23.63 23.72 3,798,942 -0.02(-0.10%)
Jan 17, 2007 23.77 23.89 23.63 23.74 7,399,445 -0.11(-0.46%)
Jan 16, 2007 24.17 24.27 23.82 23.85 4,183,209 +0.01(+0.03%)
Jan 12, 2007 23.65 23.91 23.53 23.85 4,819,169 +0.19(+0.81%)
Jan 11, 2007 23.56 23.71 23.49 23.65 4,028,493 +0.09(+0.39%)
Jan 10, 2007 23.39 23.63 23.33 23.56 4,422,570 +0.13(+0.55%)
Jan 09, 2007 23.57 23.66 23.34 23.43 5,811,367 -0.01(-0.05%)
Jan 08, 2007 23.32 23.49 23.24 23.44 5,675,150 +0.09(+0.38%)
Jan 05, 2007 23.46 23.51 23.31 23.36 5,071,983 -0.11(-0.46%)
Jan 04, 2007 23.35 23.53 23.19 23.46 4,239,546 +0.03(+0.12%)
Jan 03, 2007 23.53 23.60 23.34 23.43 4,494,883 +0.16(+0.67%)
Dec 29, 2006 23.45 23.50 23.24 23.28 3,285,746 -0.17(-0.71%)
Dec 28, 2006 23.27 23.47 23.22 23.44 2,547,203 +0.24(+1.03%)
Dec 27, 2006 23.28 23.31 23.10 23.21 3,208,108 +0.01(+0.06%)
Dec 26, 2006 23.07 23.23 23.03 23.19 2,695,192 +0.15(+0.63%)
Dec 22, 2006 23.02 23.12 22.89 23.04 3,592,935 -0.04(-0.15%)
Dec 21, 2006 23.24 23.32 22.98 23.08 5,440,835 -0.17(-0.74%)
Dec 20, 2006 23.26 23.35 23.21 23.25 5,591,346 +0.03(+0.12%)
Dec 19, 2006 23.23 23.29 23.13 23.22 5,776,613 -0.04(-0.15%)
Dec 18, 2006 23.22 23.33 23.19 23.26 3,523,425 -0.05(-0.21%)
Dec 15, 2006 23.35 23.41 23.30 23.31 6,245,805 -0.13(-0.56%)
Dec 14, 2006 23.47 23.55 23.37 23.44 4,371,278 +0.05(+0.21%)
Dec 13, 2006 23.54 23.59 23.25 23.39 3,529,311 -0.05(-0.20%)
Dec 12, 2006 23.54 23.54 23.38 23.44 4,432,380 -0.07(-0.30%)
Dec 11, 2006 23.43 23.52 23.36 23.51 2,955,293 +0.10(+0.44%)
Dec 08, 2006 23.42 23.44 23.21 23.41 2,520,856 -0.01(-0.05%)
Dec 07, 2006 23.44 23.60 23.38 23.42 2,349,604 -0.08(-0.35%)
Dec 06, 2006 23.40 23.52 23.37 23.50 3,697,761 +0.10(+0.43%)
Dec 05, 2006 23.65 23.72 23.37 23.40 4,463,771 -0.24(-1.00%)
Dec 04, 2006 23.37 23.63 23.37 23.63 3,891,996 +0.31(+1.35%)
Dec 01, 2006 23.14 23.33 23.07 23.32 4,454,522 +0.11(+0.48%)
Nov 30, 2006 23.32 23.36 23.13 23.21 4,382,770 -0.03(-0.14%)
Nov 29, 2006 23.19 23.27 23.02 23.24 3,511,653 +0.02(+0.09%)
Nov 28, 2006 23.40 23.40 23.02 23.22 4,403,511 +0.02(+0.11%)
Nov 27, 2006 23.42 23.45 23.10 23.19 6,001,679 -0.34(-1.46%)
Nov 24, 2006 23.65 23.73 23.37 23.54 2,740,317 -0.27(-1.15%)
Nov 22, 2006 23.63 23.83 23.58 23.81 4,519,267 -0.03(-0.13%)
Nov 21, 2006 23.49 23.93 23.49 23.84 7,978,228 +0.30(+1.29%)
Nov 20, 2006 23.84 23.88 23.34 23.54 8,109,400 -0.01(-0.05%)
Nov 17, 2006 23.36 23.55 23.29 23.55 5,374,968 +0.13(+0.55%)
Nov 16, 2006 23.03 23.48 22.99 23.42 5,533,888 +0.47(+2.07%)
Nov 15, 2006 23.02 23.10 22.87 22.95 7,280,326 -0.15(-0.63%)
Nov 14, 2006 23.19 23.23 22.94 23.09 5,926,563 -0.05(-0.22%)
Nov 13, 2006 23.23 23.27 23.07 23.14 3,924,509 -0.13(-0.57%)
Nov 10, 2006 23.27 23.32 23.12 23.28 3,034,333 +0.07(+0.29%)
Nov 09, 2006 23.26 23.26 23.02 23.21 3,933,197 +0.02(+0.08%)
Nov 08, 2006 23.19 23.22 23.06 23.19 7,157,562 +0.00(+0.00%)
Nov 07, 2006 22.91 23.19 22.85 23.19 6,224,503 +0.34(+1.47%)
Nov 06, 2006 22.76 22.91 22.73 22.86 4,777,968 +0.14(+0.61%)
Nov 03, 2006 22.72 22.82 22.59 22.72 4,183,770 +0.04(+0.17%)
Nov 02, 2006 22.80 22.86 22.59 22.68 4,672,582 -0.16(-0.70%)
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.