Colgate-Palmolive (NY: CL )

89.99 +0.04 (+0.04%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.72 27.55 26.45 27.29 16,647,155 +1.07(+4.08%)
Jan 30, 2008 26.51 26.76 26.05 26.22 8,360,255 -0.19(-0.73%)
Jan 29, 2008 26.65 26.76 26.32 26.42 6,713,276 -0.16(-0.59%)
Jan 28, 2008 26.09 26.64 26.09 26.57 8,007,391 +0.26(+0.99%)
Jan 25, 2008 26.80 26.93 26.21 26.31 10,510,857 -0.25(-0.95%)
Jan 24, 2008 26.94 27.07 26.52 26.57 10,714,779 -0.33(-1.22%)
Jan 23, 2008 26.12 26.94 26.05 26.89 14,472,349 +0.15(+0.57%)
Jan 22, 2008 26.09 27.30 25.69 26.74 17,511,730 -0.73(-2.66%)
Jan 21, 2008 27.71 27.79 26.99 27.47 0 +0.00(+0.00%)
Jan 18, 2008 27.71 27.79 26.99 27.47 18,638,744 -0.10(-0.38%)
Jan 17, 2008 28.11 28.29 27.52 27.58 11,779,360 -0.51(-1.80%)
Jan 16, 2008 27.91 28.52 27.91 28.08 9,804,210 +0.02(+0.09%)
Jan 15, 2008 28.02 28.56 27.95 28.06 11,218,286 -0.26(-0.92%)
Jan 14, 2008 28.52 28.58 28.30 28.32 6,680,690 -0.01(-0.05%)
Jan 11, 2008 28.66 28.71 28.25 28.33 12,369,833 -0.53(-1.84%)
Jan 10, 2008 28.73 29.12 28.73 28.86 7,528,871 -0.03(-0.10%)
Jan 09, 2008 28.49 29.25 28.49 28.89 10,788,894 +0.36(+1.25%)
Jan 08, 2008 28.54 29.11 28.28 28.54 12,072,053 +0.00(+0.01%)
Jan 07, 2008 28.26 28.58 28.26 28.53 8,523,635 +0.42(+1.51%)
Jan 04, 2008 27.61 28.28 27.61 28.11 9,397,899 +0.32(+1.14%)
Jan 03, 2008 27.63 28.02 27.59 27.79 4,590,526 +0.20(+0.71%)
Jan 02, 2008 27.83 27.95 27.42 27.59 5,818,361 -0.22(-0.80%)
Jan 01, 2008 27.98 28.24 27.81 27.81 0 +0.00(+0.00%)
Dec 31, 2007 27.98 28.24 27.81 27.81 3,328,343 -0.28(-0.99%)
Dec 28, 2007 27.90 28.22 27.90 28.09 2,573,970 +0.08(+0.29%)
Dec 27, 2007 28.06 28.28 27.95 28.01 3,008,547 -0.17(-0.61%)
Dec 26, 2007 27.83 28.25 27.83 28.18 2,462,384 +0.19(+0.68%)
Dec 24, 2007 28.19 28.30 27.93 27.99 2,215,408 -0.10(-0.34%)
Dec 21, 2007 27.99 28.33 27.94 28.09 7,773,493 +0.13(+0.46%)
Dec 20, 2007 27.81 28.01 27.81 27.96 4,545,185 +0.15(+0.53%)
Dec 19, 2007 27.90 27.90 27.65 27.81 7,884,981 +0.06(+0.21%)
Dec 18, 2007 28.35 28.35 27.73 27.76 9,339,841 -0.45(-1.59%)
Dec 17, 2007 28.70 28.86 28.16 28.21 8,876,787 -0.56(-1.96%)
Dec 14, 2007 28.66 29.00 28.58 28.77 7,183,508 +0.09(+0.31%)
Dec 13, 2007 28.39 28.81 28.38 28.68 5,596,727 +0.21(+0.74%)
Dec 12, 2007 28.63 28.66 28.18 28.47 7,762,514 +0.27(+0.95%)
Dec 11, 2007 28.12 28.40 27.99 28.20 8,232,447 +0.07(+0.24%)
Dec 10, 2007 28.50 28.58 28.14 28.14 6,452,709 -0.34(-1.19%)
Dec 07, 2007 28.45 28.64 28.43 28.47 5,936,928 +0.12(+0.42%)
Dec 06, 2007 28.25 28.44 28.18 28.36 6,616,772 +0.09(+0.33%)
Dec 05, 2007 28.48 28.54 28.19 28.26 8,728,507 +0.06(+0.23%)
Dec 04, 2007 28.45 28.59 28.08 28.20 13,598,359 -0.36(-1.26%)
Dec 03, 2007 28.54 28.75 28.31 28.56 8,293,887 -0.01(-0.04%)
Nov 30, 2007 28.90 28.90 28.31 28.57 17,223,490 -0.02(-0.09%)
Nov 29, 2007 28.54 28.61 28.19 28.60 7,078,492 +0.15(+0.51%)
Nov 28, 2007 28.15 28.54 27.19 28.45 10,723,089 +0.21(+0.75%)
Nov 27, 2007 28.08 28.29 27.91 28.24 9,032,742 +0.33(+1.19%)
Nov 26, 2007 28.19 28.44 27.91 27.91 7,725,848 -0.28(-0.99%)
Nov 23, 2007 27.97 28.28 27.97 28.19 3,801,028 +0.35(+1.24%)
Nov 21, 2007 27.93 28.52 27.80 27.84 11,243,458 -0.30(-1.07%)
Nov 20, 2007 27.64 28.33 27.64 28.14 13,423,803 +0.49(+1.78%)
Nov 19, 2007 28.14 28.14 27.58 27.65 11,316,247 -0.47(-1.66%)
Nov 16, 2007 27.94 28.20 27.79 28.11 9,914,792 +0.32(+1.16%)
Nov 15, 2007 27.82 28.06 27.69 27.79 6,682,571 -0.09(-0.32%)
Nov 14, 2007 27.83 28.19 27.49 27.88 11,404,396 +0.23(+0.84%)
Nov 13, 2007 27.57 27.69 27.10 27.65 7,729,368 +0.26(+0.94%)
Nov 12, 2007 27.30 27.68 27.18 27.39 9,683,834 +0.10(+0.35%)
Nov 09, 2007 26.91 27.51 26.78 27.30 9,646,187 +0.17(+0.64%)
Nov 08, 2007 27.14 27.14 26.57 27.12 9,892,294 +0.25(+0.93%)
Nov 07, 2007 26.92 27.11 26.56 26.87 9,341,971 -0.07(-0.26%)
Nov 06, 2007 26.92 27.07 26.78 26.94 6,659,991 +0.05(+0.20%)
Nov 05, 2007 26.67 27.01 26.43 26.89 7,605,262 +0.23(+0.87%)
Nov 02, 2007 27.06 27.16 26.35 26.66 8,804,780 +0.07(+0.27%)
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.