Skip to main content
You have permission to edit this article.
Edit

Colgate-Palmolive (NY: CL )

81.97 +1.83 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 34.37 34.37 32.99 33.00 9,104,126 -0.70(-2.08%)
Jul 30, 2007 34.45 35.08 33.59 33.70 6,733,850 -0.52(-1.53%)
Jul 27, 2007 34.44 34.65 34.11 34.23 8,409,032 -0.17(-0.49%)
Jul 26, 2007 34.42 34.95 34.26 34.40 12,804,436 -0.43(-1.25%)
Jul 25, 2007 34.85 35.08 34.06 34.83 10,763,208 +0.70(+2.07%)
Jul 24, 2007 34.17 34.68 33.98 34.12 7,586,468 -0.22(-0.63%)
Jul 23, 2007 33.95 34.48 33.91 34.34 4,834,600 +0.50(+1.48%)
Jul 20, 2007 34.19 34.37 33.78 33.84 6,288,400 -0.41(-1.20%)
Jul 19, 2007 33.92 34.30 33.85 34.25 4,506,396 +0.38(+1.11%)
Jul 18, 2007 33.88 34.06 33.67 33.88 6,275,524 -0.16(-0.47%)
Jul 17, 2007 34.27 34.38 34.03 34.03 5,183,800 -0.06(-0.18%)
Jul 16, 2007 34.09 34.27 34.02 34.09 4,885,624 -0.13(-0.38%)
Jul 13, 2007 33.99 34.38 33.97 34.23 5,591,800 +0.05(+0.16%)
Jul 12, 2007 33.50 34.19 33.45 34.17 5,538,400 +0.73(+2.17%)
Jul 11, 2007 32.75 33.49 32.75 33.45 4,500,400 +0.56(+1.70%)
Jul 10, 2007 32.98 33.12 32.84 32.88 5,391,136 -0.22(-0.66%)
Jul 09, 2007 33.05 33.16 32.96 33.10 4,619,000 +0.10(+0.30%)
Jul 06, 2007 33.02 33.03 32.76 33.01 3,300,240 -0.02(-0.06%)
Jul 05, 2007 33.00 33.07 32.85 33.02 4,479,080 +0.23(+0.72%)
Jul 03, 2007 32.70 32.86 32.65 32.79 3,900,200 +0.21(+0.66%)
Jul 02, 2007 32.61 32.78 32.43 32.58 3,654,614 +0.15(+0.46%)
Jun 29, 2007 32.69 32.88 32.23 32.42 4,606,544 -0.26(-0.78%)
Jun 28, 2007 32.17 32.74 32.08 32.68 5,541,416 +0.46(+1.43%)
Jun 27, 2007 32.34 32.45 32.20 32.22 5,830,326 -0.11(-0.32%)
Jun 26, 2007 32.77 32.77 32.28 32.33 7,936,352 -0.38(-1.16%)
Jun 25, 2007 32.69 33.03 32.66 32.70 4,836,040 +0.07(+0.21%)
Jun 22, 2007 33.14 33.02 32.53 32.63 8,913,800 -0.51(-1.52%)
Jun 21, 2007 33.20 33.30 32.91 33.14 5,880,000 -0.06(-0.18%)
Jun 20, 2007 33.34 33.52 33.20 33.20 7,606,600 +0.34(+1.03%)
Jun 19, 2007 33.09 33.09 32.78 32.86 3,822,000 -0.33(-0.99%)
Jun 18, 2007 33.36 33.40 33.06 33.19 3,221,000 -0.12(-0.38%)
Jun 15, 2007 33.48 33.61 33.19 33.31 6,202,200 -0.11(-0.33%)
Jun 14, 2007 33.63 33.71 33.34 33.42 4,886,000 -0.30(-0.90%)
Jun 13, 2007 33.83 33.90 33.37 33.73 9,810,000 -0.02(-0.04%)
Jun 12, 2007 33.49 33.78 33.42 33.74 5,662,800 +0.13(+0.40%)
Jun 11, 2007 33.26 33.65 33.18 33.61 4,147,402 +0.27(+0.79%)
Jun 08, 2007 33.11 33.38 32.95 33.34 4,466,960 +0.24(+0.72%)
Jun 07, 2007 33.12 33.24 33.00 33.10 5,008,490 -0.10(-0.30%)
Jun 06, 2007 33.30 33.52 33.15 33.20 4,362,806 -0.25(-0.73%)
Jun 05, 2007 33.75 33.77 33.42 33.45 4,644,294 -0.18(-0.55%)
Jun 04, 2007 33.55 33.69 33.44 33.63 3,051,430 -0.07(-0.21%)
Jun 01, 2007 33.48 33.72 33.41 33.70 3,750,232 +0.23(+0.67%)
May 31, 2007 33.46 33.56 33.26 33.48 5,966,800 +0.02(+0.06%)
May 30, 2007 33.29 33.46 33.19 33.46 6,016,924 +0.05(+0.13%)
May 29, 2007 33.23 33.50 33.17 33.41 3,113,000 +0.13(+0.39%)
May 25, 2007 33.36 33.50 33.26 33.28 3,763,600 +0.06(+0.20%)
May 24, 2007 33.49 33.51 33.19 33.22 4,787,400 -0.20(-0.58%)
May 23, 2007 33.48 33.56 33.12 33.41 5,803,730 -0.06(-0.18%)
May 22, 2007 33.48 33.53 33.32 33.48 3,123,200 -0.04(-0.12%)
May 21, 2007 33.66 33.66 33.27 33.52 5,068,000 -0.13(-0.40%)
May 18, 2007 33.74 33.75 33.50 33.65 3,574,622 -0.05(-0.16%)
May 17, 2007 33.76 33.89 33.50 33.70 3,993,000 -0.05(-0.16%)
May 16, 2007 33.23 33.76 33.16 33.76 4,972,850 +0.59(+1.78%)
May 15, 2007 33.20 33.44 33.13 33.17 4,764,400 +0.07(+0.20%)
May 14, 2007 33.48 33.51 33.06 33.10 6,198,066 -0.38(-1.12%)
May 11, 2007 33.66 33.71 33.33 33.48 3,814,058 -0.08(-0.24%)
May 10, 2007 33.90 33.93 33.56 33.56 4,552,200 -0.36(-1.06%)
May 09, 2007 33.70 34.00 33.52 33.92 3,296,400 +0.17(+0.50%)
May 08, 2007 33.71 33.92 33.58 33.75 4,620,000 +0.04(+0.12%)
May 07, 2007 34.08 34.10 33.68 33.71 6,238,400 -0.37(-1.07%)
May 04, 2007 33.75 34.09 33.62 34.08 5,560,496 +0.35(+1.02%)
May 03, 2007 34.02 34.06 33.56 33.73 5,995,920 -0.27(-0.79%)
May 02, 2007 34.12 34.38 33.87 34.00 4,721,900 -0.05(-0.15%)
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.