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 (%)
Feb 28, 2007 24.43 24.77 24.34 24.47 8,172,437 +0.03(+0.10%)
Feb 27, 2007 24.82 25.05 24.23 24.44 11,958,931 -0.41(-1.65%)
Feb 26, 2007 24.88 24.96 24.70 24.85 3,900,455 +0.05(+0.21%)
Feb 23, 2007 24.75 24.84 24.59 24.80 3,623,409 -0.01(-0.04%)
Feb 22, 2007 24.76 24.83 24.66 24.81 4,128,918 -0.05(-0.20%)
Feb 21, 2007 24.89 24.95 24.86 24.87 3,443,244 -0.14(-0.57%)
Feb 20, 2007 24.85 25.04 24.70 25.01 4,374,923 +0.05(+0.19%)
Feb 16, 2007 24.93 25.00 24.74 24.96 5,834,424 +0.31(+1.25%)
Feb 15, 2007 24.72 24.73 24.54 24.65 4,219,827 +0.00(+0.02%)
Feb 14, 2007 24.51 24.67 24.45 24.65 4,773,225 +0.12(+0.50%)
Feb 13, 2007 24.26 24.55 24.26 24.52 5,095,715 +0.24(+0.97%)
Feb 12, 2007 24.38 24.43 24.27 24.29 4,195,755 -0.00(-0.01%)
Feb 09, 2007 24.39 24.47 24.20 24.29 4,841,313 -0.04(-0.16%)
Feb 08, 2007 24.38 24.46 24.24 24.33 4,316,521 +0.01(+0.04%)
Feb 07, 2007 24.38 24.47 24.28 24.32 4,500,267 +0.00(+0.01%)
Feb 06, 2007 24.41 24.59 24.25 24.32 7,056,736 -0.18(-0.74%)
Feb 05, 2007 24.51 24.54 24.31 24.50 4,990,624 -0.09(-0.37%)
Feb 02, 2007 24.65 24.72 24.50 24.59 6,529,464 -0.13(-0.54%)
Feb 01, 2007 24.77 24.78 24.57 24.72 6,914,037 -0.07(-0.28%)
Jan 31, 2007 24.58 24.89 24.47 24.79 8,967,477 +0.32(+1.31%)
Jan 30, 2007 24.15 24.52 23.96 24.47 11,885,929 +0.26(+1.06%)
Jan 29, 2007 24.03 24.34 24.03 24.22 8,906,044 +0.19(+0.80%)
Jan 26, 2007 23.98 24.06 23.82 24.02 4,623,958 +0.07(+0.27%)
Jan 25, 2007 23.99 24.08 23.89 23.96 7,453,981 -0.18(-0.74%)
Jan 24, 2007 24.01 24.15 23.96 24.14 4,306,053 +0.06(+0.26%)
Jan 23, 2007 24.06 24.15 23.93 24.07 3,802,197 -0.07(-0.30%)
Jan 22, 2007 24.28 24.38 23.91 24.15 5,154,536 -0.12(-0.49%)
Jan 19, 2007 24.16 24.27 24.05 24.27 3,712,114 +0.13(+0.56%)
Jan 18, 2007 24.14 24.26 24.04 24.13 3,733,877 -0.03(-0.11%)
Jan 17, 2007 24.18 24.31 24.04 24.16 7,272,714 -0.11(-0.46%)
Jan 16, 2007 24.59 24.69 24.23 24.27 4,111,562 +0.01(+0.03%)
Jan 12, 2007 24.06 24.33 23.94 24.26 4,736,630 +0.20(+0.81%)
Jan 11, 2007 23.97 24.12 23.90 24.07 3,959,497 +0.09(+0.39%)
Jan 10, 2007 23.79 24.04 23.74 23.97 4,346,824 +0.13(+0.55%)
Jan 09, 2007 23.98 24.07 23.75 23.84 5,711,835 -0.01(-0.05%)
Jan 08, 2007 23.73 23.90 23.65 23.85 5,577,951 +0.09(+0.38%)
Jan 05, 2007 23.87 23.92 23.72 23.76 4,985,115 -0.11(-0.46%)
Jan 04, 2007 23.76 23.94 23.60 23.87 4,166,934 +0.03(+0.12%)
Jan 03, 2007 23.94 24.01 23.75 23.84 4,417,898 +0.16(+0.67%)
Dec 29, 2006 23.86 23.91 23.65 23.68 3,229,470 -0.17(-0.72%)
Dec 28, 2006 23.68 23.88 23.62 23.85 2,503,576 +0.24(+1.03%)
Dec 27, 2006 23.69 23.71 23.51 23.61 3,153,162 +0.01(+0.06%)
Dec 26, 2006 23.47 23.64 23.43 23.59 2,649,031 +0.15(+0.63%)
Dec 22, 2006 23.42 23.52 23.29 23.45 3,531,398 -0.04(-0.15%)
Dec 21, 2006 23.65 23.73 23.38 23.48 5,347,648 -0.17(-0.74%)
Dec 20, 2006 23.66 23.75 23.62 23.66 5,495,582 +0.03(+0.12%)
Dec 19, 2006 23.63 23.70 23.53 23.63 5,677,675 -0.04(-0.15%)
Dec 18, 2006 23.63 23.74 23.60 23.66 3,463,079 -0.05(-0.21%)
Dec 15, 2006 23.76 23.82 23.70 23.71 6,138,832 -0.13(-0.56%)
Dec 14, 2006 23.88 23.97 23.77 23.85 4,296,411 +0.05(+0.21%)
Dec 13, 2006 23.95 24.01 23.66 23.80 3,468,864 -0.05(-0.20%)
Dec 12, 2006 23.95 23.95 23.78 23.85 4,356,466 -0.07(-0.30%)
Dec 11, 2006 23.83 23.93 23.77 23.92 2,904,678 +0.11(+0.44%)
Dec 08, 2006 23.83 23.85 23.61 23.81 2,477,681 -0.01(-0.05%)
Dec 07, 2006 23.85 24.01 23.79 23.82 2,309,362 -0.08(-0.35%)
Dec 06, 2006 23.81 23.93 23.78 23.91 3,634,428 +0.10(+0.43%)
Dec 05, 2006 24.06 24.13 23.78 23.81 4,387,320 -0.24(-1.00%)
Dec 04, 2006 23.78 24.05 23.77 24.05 3,825,337 +0.32(+1.35%)
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.