Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 24.23 24.52 24.01 24.43 9,868,222 +0.47(+1.95%)
Jul 31, 2007 24.95 24.95 23.95 23.96 12,540,096 -0.51(-2.08%)
Jul 30, 2007 25.01 25.47 24.39 24.47 9,275,259 -0.38(-1.53%)
Jul 27, 2007 25.00 25.15 24.76 24.85 11,582,668 -0.12(-0.49%)
Jul 26, 2007 24.99 25.37 24.87 24.97 17,636,932 -0.32(-1.25%)
Jul 25, 2007 25.30 25.47 24.73 25.29 14,825,328 +0.51(+2.07%)
Jul 24, 2007 24.81 25.18 24.67 24.77 10,449,661 -0.16(-0.63%)
Jul 23, 2007 24.65 25.04 24.62 24.93 6,659,216 +0.36(+1.48%)
Jul 20, 2007 24.82 24.95 24.53 24.57 8,661,692 -0.30(-1.20%)
Jul 19, 2007 24.63 24.90 24.58 24.87 6,207,145 +0.27(+1.11%)
Jul 18, 2007 24.60 24.73 24.44 24.59 8,643,957 -0.12(-0.47%)
Jul 17, 2007 24.88 24.96 24.71 24.71 7,140,207 -0.04(-0.18%)
Jul 16, 2007 24.75 24.88 24.69 24.75 6,729,497 -0.09(-0.38%)
Jul 13, 2007 24.68 24.96 24.66 24.85 7,702,190 +0.04(+0.16%)
Jul 12, 2007 24.32 24.82 24.28 24.81 7,628,636 +0.53(+2.17%)
Jul 11, 2007 23.78 24.32 23.78 24.28 6,198,887 +0.41(+1.70%)
Jul 10, 2007 23.94 24.05 23.84 23.87 7,425,793 -0.16(-0.66%)
Jul 09, 2007 23.99 24.07 23.93 24.03 6,362,247 +0.07(+0.30%)
Jul 06, 2007 23.98 23.98 23.78 23.96 4,545,777 -0.01(-0.06%)
Jul 05, 2007 23.96 24.01 23.85 23.98 6,169,520 +0.17(+0.72%)
Jul 03, 2007 23.74 23.86 23.70 23.81 5,372,166 +0.16(+0.66%)
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.