Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.36 27.69 27.13 27.69 9,047,366 +0.37(+1.34%)
Oct 30, 2007 26.86 27.73 26.61 27.32 16,692,256 +0.36(+1.35%)
Oct 29, 2007 26.87 27.12 26.72 26.96 7,077,673 +0.11(+0.42%)
Oct 26, 2007 26.96 27.02 26.60 26.84 5,168,861 +0.09(+0.35%)
Oct 25, 2007 26.80 26.82 26.57 26.75 7,319,270 -0.01(-0.05%)
Oct 24, 2007 26.38 26.79 26.36 26.76 8,886,761 +0.19(+0.71%)
Oct 23, 2007 26.51 26.65 26.32 26.58 5,498,061 +0.15(+0.58%)
Oct 22, 2007 25.88 26.46 25.87 26.42 5,052,332 +0.34(+1.32%)
Oct 19, 2007 26.34 26.57 26.08 26.08 7,187,590 -0.37(-1.40%)
Oct 18, 2007 26.40 26.50 26.25 26.45 4,622,305 +0.00(+0.01%)
Oct 17, 2007 26.63 26.71 26.38 26.44 6,693,927 -0.16(-0.60%)
Oct 16, 2007 26.73 26.77 26.44 26.60 6,171,889 -0.13(-0.50%)
Oct 15, 2007 27.03 27.05 26.62 26.74 6,879,326 -0.25(-0.91%)
Oct 12, 2007 26.68 27.04 26.55 26.99 7,396,515 +0.27(+1.01%)
Oct 11, 2007 26.52 26.75 26.42 26.72 12,990,059 +0.30(+1.14%)
Oct 10, 2007 26.45 26.54 26.14 26.42 10,823,121 -0.03(-0.12%)
Oct 09, 2007 26.24 26.50 26.14 26.45 7,416,240 +0.31(+1.19%)
Oct 08, 2007 26.20 26.28 26.11 26.14 5,433,048 -0.05(-0.18%)
Oct 05, 2007 26.06 26.25 25.93 26.18 6,565,277 +0.15(+0.57%)
Oct 04, 2007 25.91 26.32 25.91 26.03 5,746,821 +0.12(+0.48%)
Oct 03, 2007 26.12 26.19 25.84 25.91 5,074,371 -0.34(-1.29%)
Oct 02, 2007 26.07 26.28 25.91 26.25 5,473,268 +0.27(+1.05%)
Oct 01, 2007 26.03 26.07 25.82 25.98 9,937,723 +0.09(+0.34%)
Sep 28, 2007 25.92 25.95 25.74 25.89 5,210,679 -0.09(-0.36%)
Sep 27, 2007 26.01 26.10 25.82 25.98 6,084,562 -0.01(-0.06%)
Sep 26, 2007 25.77 26.09 25.65 26.00 6,903,293 +0.33(+1.30%)
Sep 25, 2007 25.22 25.74 25.14 25.66 8,659,488 +0.37(+1.48%)
Sep 24, 2007 25.25 25.39 25.09 25.29 6,574,974 -0.07(-0.26%)
Sep 21, 2007 25.58 25.58 25.30 25.36 7,057,563 -0.02(-0.07%)
Sep 20, 2007 25.34 25.58 25.31 25.37 4,941,244 +0.00(+0.01%)
Sep 19, 2007 25.21 25.43 24.87 25.37 7,146,722 +0.28(+1.13%)
Sep 18, 2007 24.83 25.20 24.77 25.09 7,025,056 +0.32(+1.27%)
Sep 17, 2007 24.52 24.93 24.52 24.77 6,192,550 +0.08(+0.31%)
Sep 14, 2007 24.46 24.77 24.42 24.69 6,016,518 +0.16(+0.64%)
Sep 13, 2007 24.83 25.08 24.42 24.54 7,623,126 -0.20(-0.81%)
Sep 12, 2007 24.40 24.83 24.24 24.74 6,363,625 +0.30(+1.25%)
Sep 11, 2007 24.28 24.56 24.11 24.43 6,413,487 +0.23(+0.93%)
Sep 10, 2007 23.71 24.34 23.70 24.21 8,895,852 +0.46(+1.93%)
Sep 07, 2007 23.75 24.04 23.67 23.75 6,505,498 -0.21(-0.86%)
Sep 06, 2007 23.62 24.01 23.62 23.96 4,137,458 +0.23(+0.96%)
Sep 05, 2007 23.78 23.94 23.59 23.73 5,760,320 -0.19(-0.79%)
Sep 04, 2007 24.05 24.10 23.76 23.92 4,860,321 -0.16(-0.65%)
Aug 31, 2007 24.06 24.24 23.90 24.07 4,706,878 +0.14(+0.59%)
Aug 30, 2007 23.90 24.03 23.83 23.93 4,170,515 -0.20(-0.83%)
Aug 29, 2007 23.79 24.15 23.78 24.13 4,364,455 +0.41(+1.74%)
Aug 28, 2007 23.99 24.05 23.71 23.72 10,531,110 -0.32(-1.34%)
Aug 27, 2007 24.40 24.46 24.01 24.04 3,802,026 -0.45(-1.82%)
Aug 24, 2007 24.29 24.50 24.14 24.49 3,165,283 +0.28(+1.17%)
Aug 23, 2007 24.43 24.43 24.08 24.20 4,274,923 -0.04(-0.16%)
Aug 22, 2007 24.32 24.34 23.99 24.24 4,534,427 +0.15(+0.62%)
Aug 21, 2007 23.99 24.18 23.79 24.10 4,726,134 -0.08(-0.33%)
Aug 20, 2007 24.37 24.64 23.98 24.18 6,979,618 -0.28(-1.14%)
Aug 17, 2007 24.06 24.46 23.53 24.46 9,200,427 +0.70(+2.95%)
Aug 16, 2007 23.43 23.82 23.14 23.75 14,250,991 +0.19(+0.82%)
Aug 15, 2007 23.71 24.10 23.50 23.56 8,867,730 -0.20(-0.82%)
Aug 14, 2007 23.99 24.05 23.73 23.76 6,142,939 -0.31(-1.28%)
Aug 13, 2007 24.43 24.43 23.80 24.07 8,131,941 -0.24(-0.97%)
Aug 10, 2007 23.92 24.45 23.85 24.30 9,807,591 +0.16(+0.68%)
Aug 09, 2007 24.20 24.63 24.13 24.14 11,494,004 -0.68(-2.72%)
Aug 08, 2007 24.93 25.26 24.51 24.81 7,649,300 -0.16(-0.65%)
Aug 07, 2007 24.71 25.09 24.30 24.98 10,313,659 +0.35(+1.41%)
Aug 06, 2007 24.13 24.64 24.11 24.63 7,357,240 +0.44(+1.83%)
Aug 03, 2007 24.36 24.42 24.16 24.19 10,983,729 -0.23(-0.92%)
Aug 02, 2007 24.69 24.72 24.19 24.41 9,350,707 -0.01(-0.06%)
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.