Skip to main content

Colgate-Palmolive (NY: CL )

90.00 +0.05 (+0.06%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.98 28.24 27.81 27.81 3,328,343 -0.28(-0.99%)
Dec 28, 2007 27.90 28.22 27.90 28.09 2,573,970 +0.08(+0.29%)
Dec 27, 2007 28.06 28.28 27.95 28.01 3,008,547 -0.17(-0.61%)
Dec 26, 2007 27.83 28.25 27.83 28.18 2,462,384 +0.19(+0.68%)
Dec 24, 2007 28.19 28.30 27.93 27.99 2,215,408 -0.10(-0.34%)
Dec 21, 2007 27.99 28.33 27.94 28.09 7,773,493 +0.13(+0.46%)
Dec 20, 2007 27.81 28.01 27.81 27.96 4,545,185 +0.15(+0.53%)
Dec 19, 2007 27.90 27.90 27.65 27.81 7,884,981 +0.06(+0.21%)
Dec 18, 2007 28.35 28.35 27.73 27.76 9,339,841 -0.45(-1.59%)
Dec 17, 2007 28.70 28.86 28.16 28.21 8,876,787 -0.56(-1.96%)
Dec 14, 2007 28.66 29.00 28.58 28.77 7,183,508 +0.09(+0.31%)
Dec 13, 2007 28.39 28.81 28.38 28.68 5,596,727 +0.21(+0.74%)
Dec 12, 2007 28.63 28.66 28.18 28.47 7,762,514 +0.27(+0.95%)
Dec 11, 2007 28.12 28.40 27.99 28.20 8,232,447 +0.07(+0.24%)
Dec 10, 2007 28.50 28.58 28.14 28.14 6,452,709 -0.34(-1.19%)
Dec 07, 2007 28.45 28.64 28.43 28.47 5,936,928 +0.12(+0.42%)
Dec 06, 2007 28.25 28.44 28.18 28.36 6,616,772 +0.09(+0.33%)
Dec 05, 2007 28.48 28.54 28.19 28.26 8,728,507 +0.06(+0.23%)
Dec 04, 2007 28.45 28.59 28.08 28.20 13,598,359 -0.36(-1.26%)
Dec 03, 2007 28.54 28.75 28.31 28.56 8,293,887 -0.01(-0.04%)
Nov 30, 2007 28.90 28.90 28.31 28.57 17,223,490 -0.02(-0.09%)
Nov 29, 2007 28.54 28.61 28.19 28.60 7,078,492 +0.15(+0.51%)
Nov 28, 2007 28.15 28.54 27.19 28.45 10,723,089 +0.21(+0.75%)
Nov 27, 2007 28.08 28.29 27.91 28.24 9,032,742 +0.33(+1.19%)
Nov 26, 2007 28.19 28.44 27.91 27.91 7,725,848 -0.28(-0.99%)
Nov 23, 2007 27.97 28.28 27.97 28.19 3,801,028 +0.35(+1.24%)
Nov 21, 2007 27.93 28.52 27.80 27.84 11,243,458 -0.30(-1.07%)
Nov 20, 2007 27.64 28.33 27.64 28.14 13,423,803 +0.49(+1.78%)
Nov 19, 2007 28.14 28.14 27.58 27.65 11,316,247 -0.47(-1.66%)
Nov 16, 2007 27.94 28.20 27.79 28.11 9,914,792 +0.32(+1.16%)
Nov 15, 2007 27.82 28.06 27.69 27.79 6,682,571 -0.09(-0.32%)
Nov 14, 2007 27.83 28.19 27.49 27.88 11,404,396 +0.23(+0.84%)
Nov 13, 2007 27.57 27.69 27.10 27.65 7,729,368 +0.26(+0.94%)
Nov 12, 2007 27.30 27.68 27.18 27.39 9,683,834 +0.10(+0.35%)
Nov 09, 2007 26.91 27.51 26.78 27.30 9,646,187 +0.17(+0.64%)
Nov 08, 2007 27.14 27.14 26.57 27.12 9,892,294 +0.25(+0.93%)
Nov 07, 2007 26.92 27.11 26.56 26.87 9,341,971 -0.07(-0.26%)
Nov 06, 2007 26.92 27.07 26.78 26.94 6,659,991 +0.05(+0.20%)
Nov 05, 2007 26.67 27.01 26.43 26.89 7,605,262 +0.23(+0.87%)
Nov 02, 2007 27.06 27.16 26.35 26.66 8,804,780 +0.07(+0.27%)
Nov 01, 2007 26.98 27.11 26.55 26.59 8,361,065 -0.62(-2.29%)
Oct 31, 2007 26.89 27.21 26.67 27.21 9,205,023 +0.36(+1.34%)
Oct 30, 2007 26.40 27.25 26.16 26.85 16,983,130 +0.36(+1.35%)
Oct 29, 2007 26.41 26.65 26.26 26.49 7,201,006 +0.11(+0.42%)
Oct 26, 2007 26.50 26.56 26.15 26.38 5,258,932 +0.09(+0.35%)
Oct 25, 2007 26.34 26.36 26.11 26.29 7,446,813 -0.01(-0.05%)
Oct 24, 2007 25.93 26.33 25.91 26.31 9,041,618 +0.19(+0.71%)
Oct 23, 2007 26.06 26.20 25.87 26.12 5,593,869 +0.15(+0.58%)
Oct 22, 2007 25.44 26.01 25.43 25.97 5,140,372 +0.34(+1.32%)
Oct 19, 2007 25.89 26.11 25.63 25.63 7,312,838 -0.36(-1.40%)
Oct 18, 2007 25.95 26.05 25.80 26.00 4,702,852 +0.00(+0.01%)
Oct 17, 2007 26.17 26.26 25.93 25.99 6,810,573 -0.16(-0.60%)
Oct 16, 2007 26.27 26.32 25.98 26.15 6,279,438 -0.13(-0.50%)
Oct 15, 2007 26.56 26.59 26.16 26.28 6,999,203 -0.24(-0.91%)
Oct 12, 2007 26.22 26.58 26.10 26.52 7,525,404 +0.26(+1.01%)
Oct 11, 2007 26.06 26.29 25.96 26.26 13,216,419 +0.30(+1.14%)
Oct 10, 2007 26.00 26.08 25.69 25.96 11,011,721 -0.03(-0.12%)
Oct 09, 2007 25.80 26.05 25.69 26.00 7,545,472 +0.31(+1.19%)
Oct 08, 2007 25.75 25.83 25.66 25.69 5,527,722 -0.05(-0.18%)
Oct 05, 2007 25.62 25.80 25.49 25.73 6,679,681 +0.15(+0.57%)
Oct 04, 2007 25.47 25.87 25.47 25.59 5,846,963 +0.12(+0.48%)
Oct 03, 2007 25.67 25.75 25.40 25.47 5,162,795 -0.33(-1.29%)
Oct 02, 2007 25.62 25.83 25.46 25.80 5,568,643 +0.27(+1.05%)
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.