Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.56 21.56 20.76 21.05 16,727,358 -0.25(-1.19%)
Apr 29, 2009 21.16 21.43 21.03 21.30 10,440,744 +0.26(+1.24%)
Apr 28, 2009 21.14 21.30 20.92 21.04 6,701,787 -0.14(-0.66%)
Apr 27, 2009 21.08 21.48 20.98 21.18 8,625,949 +0.07(+0.35%)
Apr 24, 2009 21.15 21.25 20.84 21.11 7,559,994 +0.07(+0.32%)
Apr 23, 2009 21.07 21.22 20.83 21.04 9,124,568 -0.09(-0.44%)
Apr 22, 2009 21.43 21.48 21.10 21.13 11,132,486 -0.43(-2.00%)
Apr 21, 2009 21.46 21.88 21.44 21.56 8,217,805 -0.01(-0.07%)
Apr 20, 2009 21.62 21.81 21.49 21.58 8,544,384 -0.12(-0.56%)
Apr 17, 2009 21.21 21.88 21.02 21.70 13,518,698 +0.57(+2.70%)
Apr 16, 2009 20.83 21.24 20.75 21.13 12,539,258 +0.42(+2.05%)
Apr 15, 2009 20.39 20.71 20.39 20.70 10,504,845 +0.26(+1.29%)
Apr 14, 2009 20.85 20.86 20.40 20.44 10,470,698 -0.43(-2.05%)
Apr 13, 2009 21.33 21.33 20.78 20.87 9,958,709 -0.47(-2.19%)
Apr 09, 2009 21.71 21.86 21.00 21.34 11,604,489 -0.29(-1.35%)
Apr 08, 2009 21.55 21.74 21.32 21.63 9,753,109 +0.10(+0.48%)
Apr 07, 2009 21.57 21.69 21.39 21.52 7,258,483 -0.28(-1.28%)
Apr 06, 2009 21.48 21.84 21.41 21.80 7,573,935 +0.24(+1.11%)
Apr 03, 2009 21.92 21.94 21.34 21.56 11,071,449 -0.28(-1.29%)
Apr 02, 2009 21.10 22.07 21.10 21.85 16,007,215 +0.87(+4.13%)
Apr 01, 2009 20.74 21.07 20.34 20.98 15,082,484 -0.06(-0.31%)
Mar 31, 2009 21.07 21.33 20.90 21.04 7,762,559 +0.07(+0.32%)
Mar 30, 2009 21.05 21.09 20.66 20.98 7,937,831 -0.54(-2.49%)
Mar 26, 2009 21.26 21.53 20.99 21.51 11,560,872 +0.38(+1.79%)
Mar 25, 2009 21.05 21.31 20.87 21.13 8,890,272 +0.27(+1.30%)
Mar 24, 2009 20.97 21.25 20.85 20.86 8,531,449 -0.30(-1.42%)
Mar 23, 2009 20.81 21.16 20.77 21.16 8,021,408 +0.69(+3.38%)
Mar 20, 2009 20.47 20.89 20.46 20.47 10,539,485 -0.12(-0.57%)
Mar 19, 2009 20.69 20.78 20.38 20.59 9,324,770 -0.02(-0.07%)
Mar 18, 2009 20.93 20.95 20.48 20.60 10,876,902 -0.42(-1.99%)
Mar 17, 2009 20.43 21.05 20.42 21.02 7,568,929 +0.57(+2.77%)
Mar 16, 2009 20.74 20.88 20.40 20.45 9,667,381 -0.11(-0.52%)
Mar 13, 2009 20.29 20.62 20.07 20.56 0 +0.40(+1.96%)
Mar 12, 2009 20.06 20.20 19.74 20.16 13,219,984 +0.05(+0.23%)
Mar 11, 2009 20.02 20.34 19.93 20.12 7,804,708 +0.19(+0.97%)
Mar 10, 2009 19.91 19.94 19.59 19.92 12,698,365 +0.28(+1.44%)
Mar 09, 2009 19.79 19.91 19.45 19.64 12,072,908 -0.36(-1.78%)
Mar 06, 2009 20.06 20.45 19.55 20.00 0 +0.01(+0.04%)
Mar 05, 2009 20.53 20.69 19.82 19.99 11,067,340 -0.92(-4.39%)
Mar 04, 2009 20.65 21.20 20.38 20.91 10,083,284 +0.16(+0.79%)
Mar 02, 2009 21.23 21.24 20.71 20.74 12,089,828 -0.73(-3.39%)
Feb 27, 2009 21.00 21.76 20.79 21.47 0 +0.30(+1.42%)
Feb 26, 2009 21.09 21.41 20.96 21.17 12,518,733 +0.17(+0.82%)
Feb 25, 2009 21.17 21.29 20.88 21.00 9,121,726 -0.24(-1.11%)
Feb 24, 2009 20.96 21.33 20.81 21.24 9,241,101 +0.40(+1.92%)
Feb 23, 2009 21.23 21.44 20.82 20.84 9,439,602 -0.39(-1.82%)
Feb 20, 2009 21.45 21.67 21.14 21.22 12,942,816 -0.44(-2.04%)
Feb 19, 2009 21.86 22.03 21.57 21.66 6,771,205 -0.06(-0.28%)
Feb 18, 2009 21.95 22.03 21.59 21.72 7,042,223 -0.07(-0.34%)
Feb 17, 2009 22.26 22.29 21.62 21.80 8,773,332 -0.72(-3.22%)
Feb 13, 2009 22.56 22.89 22.43 22.52 7,026,034 -0.06(-0.28%)
Feb 12, 2009 22.37 22.59 22.01 22.59 6,136,898 +0.15(+0.65%)
Feb 11, 2009 22.48 22.57 22.22 22.44 5,944,958 +0.09(+0.42%)
Feb 10, 2009 22.81 23.07 22.19 22.35 9,574,356 -0.54(-2.35%)
Feb 09, 2009 23.34 23.54 22.70 22.89 10,428,675 -0.54(-2.30%)
Feb 06, 2009 23.04 23.52 22.98 23.43 7,446,527 +0.44(+1.92%)
Feb 05, 2009 22.76 23.11 22.45 22.98 11,469,158 +0.13(+0.56%)
Feb 04, 2009 23.58 23.86 22.74 22.86 12,600,586 -0.61(-2.59%)
Feb 03, 2009 23.06 23.64 22.94 23.46 10,110,493 +0.51(+2.21%)
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.