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 (%)
Sep 30, 2008 27.29 27.43 26.92 27.35 10,611,559 +0.25(+0.91%)
Sep 29, 2008 27.73 28.19 26.93 27.11 12,150,421 -0.87(-3.10%)
Sep 26, 2008 27.31 28.07 27.31 27.97 0 +0.38(+1.39%)
Sep 25, 2008 27.23 27.80 27.20 27.59 8,792,147 +0.43(+1.59%)
Sep 24, 2008 26.87 27.23 26.46 27.16 6,811,918 +0.42(+1.58%)
Sep 23, 2008 26.68 27.27 26.51 26.73 8,360,370 +0.05(+0.20%)
Sep 22, 2008 27.25 27.58 26.59 26.68 7,053,045 -0.80(-2.92%)
Sep 19, 2008 27.97 28.36 27.18 27.48 0 -0.45(-1.62%)
Sep 18, 2008 27.82 28.18 27.06 27.94 17,095,624 +0.22(+0.79%)
Sep 17, 2008 28.08 28.34 27.60 27.72 14,244,095 -0.78(-2.73%)
Sep 16, 2008 28.07 28.68 28.03 28.50 13,422,739 +0.12(+0.41%)
Sep 15, 2008 28.30 29.22 28.30 28.38 11,832,841 -0.66(-2.26%)
Sep 12, 2008 28.66 29.04 28.66 29.04 9,496,244 +0.17(+0.59%)
Sep 11, 2008 28.26 28.87 28.04 28.87 10,459,909 +0.48(+1.69%)
Sep 10, 2008 28.61 28.85 28.34 28.39 8,621,169 -0.14(-0.50%)
Sep 09, 2008 28.81 28.88 28.52 28.53 9,904,673 -0.24(-0.83%)
Sep 08, 2008 28.16 28.82 28.06 28.77 10,812,829 +0.79(+2.83%)
Sep 05, 2008 27.76 28.03 27.53 27.98 0 +0.23(+0.81%)
Sep 04, 2008 27.90 28.20 27.70 27.75 9,064,995 -0.22(-0.79%)
Sep 03, 2008 27.61 28.14 27.61 27.97 8,138,398 +0.12(+0.44%)
Sep 02, 2008 27.80 28.16 27.73 27.85 5,622,436 +0.25(+0.91%)
Aug 29, 2008 27.77 27.98 27.60 27.60 0 -0.28(-1.02%)
Aug 28, 2008 27.78 27.95 27.53 27.88 4,406,587 +0.21(+0.76%)
Aug 27, 2008 27.47 27.71 27.32 27.67 3,277,302 +0.13(+0.49%)
Aug 26, 2008 27.62 27.70 27.33 27.54 4,603,002 -0.04(-0.16%)
Aug 25, 2008 27.88 28.03 27.53 27.58 4,221,612 -0.46(-1.66%)
Aug 22, 2008 27.74 28.09 27.72 28.05 0 +0.36(+1.31%)
Aug 21, 2008 27.68 27.74 27.46 27.68 5,824,165 -0.08(-0.30%)
Aug 20, 2008 28.01 28.13 27.62 27.77 9,350,743 -0.30(-1.09%)
Aug 19, 2008 28.16 28.46 27.97 28.07 6,426,368 -0.15(-0.54%)
Aug 18, 2008 28.47 28.50 27.99 28.22 6,715,315 -0.24(-0.85%)
Aug 15, 2008 28.24 28.66 27.95 28.47 0 +0.33(+1.17%)
Aug 14, 2008 27.85 28.27 27.79 28.14 6,236,928 +0.05(+0.17%)
Aug 13, 2008 28.35 28.47 27.85 28.09 5,054,845 -0.20(-0.72%)
Aug 12, 2008 28.13 28.47 28.08 28.29 5,633,331 +0.03(+0.12%)
Aug 11, 2008 28.39 28.44 28.03 28.26 7,996,368 -0.15(-0.54%)
Aug 08, 2008 27.51 28.52 27.28 28.41 12,856,919 +0.91(+3.31%)
Aug 07, 2008 27.46 27.77 27.29 27.50 8,373,133 -0.13(-0.47%)
Aug 06, 2008 27.48 27.68 27.00 27.63 9,109,920 +0.10(+0.37%)
Aug 05, 2008 27.30 27.66 27.23 27.53 12,676,387 +0.34(+1.24%)
Aug 04, 2008 27.04 27.33 26.94 27.19 7,991,773 +0.17(+0.63%)
Aug 01, 2008 27.15 27.18 26.78 27.02 8,412,348 +0.06(+0.23%)
Jul 31, 2008 27.11 27.29 26.79 26.96 9,242,429 -0.25(-0.93%)
Jul 30, 2008 27.12 27.34 26.90 27.21 12,228,380 +0.30(+1.11%)
Jul 29, 2008 26.92 27.09 25.85 26.92 18,876,338 +2.03(+8.15%)
Jul 28, 2008 25.16 25.29 24.89 24.89 6,164,137 -0.23(-0.92%)
Jul 25, 2008 25.52 25.69 25.03 25.12 7,162,766 -0.29(-1.13%)
Jul 24, 2008 25.36 25.60 25.23 25.41 7,280,942 -0.04(-0.17%)
Jul 23, 2008 25.54 25.63 25.37 25.45 7,978,710 +0.01(+0.03%)
Jul 22, 2008 24.77 25.47 24.77 25.44 9,011,457 +0.54(+2.19%)
Jul 21, 2008 24.98 25.05 24.74 24.90 4,832,275 -0.09(-0.36%)
Jul 18, 2008 25.36 25.36 24.94 24.99 8,817,138 -0.31(-1.23%)
Jul 17, 2008 25.17 25.44 24.68 25.30 9,789,974 +0.20(+0.80%)
Jul 16, 2008 25.05 25.23 24.82 25.10 12,019,923 +0.03(+0.12%)
Jul 15, 2008 24.62 25.34 24.03 25.07 25,883,126 +0.04(+0.16%)
Jul 14, 2008 25.16 25.43 24.87 25.03 7,439,945 -0.08(-0.33%)
Jul 11, 2008 25.14 25.35 24.91 25.12 7,661,658 -0.25(-0.97%)
Jul 10, 2008 25.55 25.69 25.15 25.36 7,165,618 -0.16(-0.63%)
Jul 09, 2008 25.44 25.75 25.26 25.52 6,737,043 +0.16(+0.62%)
Jul 08, 2008 25.26 25.44 25.14 25.37 10,096,500 +0.12(+0.46%)
Jul 07, 2008 25.60 25.86 24.92 25.25 11,925,796 -0.29(-1.12%)
Jul 04, 2008 25.22 25.62 25.14 25.54 5,262,070 +0.00(+0.00%)
Jul 03, 2008 25.22 25.62 25.14 25.54 5,262,070 +0.48(+1.91%)
Jul 02, 2008 25.30 25.31 25.01 25.06 7,493,306 -0.13(-0.53%)
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.