Skip to main content

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 (%)
Jun 30, 2009 25.50 25.65 25.01 25.24 10,404,108 -0.36(-1.39%)
Jun 29, 2009 25.61 25.86 25.50 25.60 8,082,064 -0.01(-0.03%)
Jun 26, 2009 25.42 25.76 25.37 25.60 7,761,598 +0.11(+0.45%)
Jun 25, 2009 25.30 25.60 25.15 25.49 9,620,053 +0.45(+1.78%)
Jun 24, 2009 25.24 25.28 24.91 25.04 7,906,790 -0.06(-0.24%)
Jun 23, 2009 25.19 25.26 24.93 25.10 6,060,193 -0.07(-0.27%)
Jun 22, 2009 24.97 25.39 24.96 25.17 6,809,096 -0.01(-0.03%)
Jun 19, 2009 25.47 25.57 25.05 25.18 12,046,984 -0.09(-0.34%)
Jun 18, 2009 24.87 25.36 24.77 25.26 7,166,803 +0.46(+1.86%)
Jun 17, 2009 24.45 24.97 24.44 24.80 7,840,957 +0.33(+1.34%)
Jun 16, 2009 25.08 25.08 24.38 24.48 12,885,087 -0.49(-1.94%)
Jun 15, 2009 25.27 25.27 24.89 24.96 7,926,202 -0.51(-1.99%)
Jun 12, 2009 24.96 25.69 24.90 25.47 8,600,701 +0.40(+1.59%)
Jun 11, 2009 25.10 25.40 25.04 25.07 7,242,863 -0.04(-0.14%)
Jun 10, 2009 25.03 25.26 24.96 25.10 12,182,890 +0.07(+0.27%)
Jun 09, 2009 25.29 25.30 24.96 25.04 8,563,934 -0.25(-1.00%)
Jun 08, 2009 25.08 25.45 24.95 25.29 9,014,498 -0.01(-0.03%)
Jun 05, 2009 25.43 25.58 25.15 25.30 10,741,237 -0.15(-0.59%)
Jun 04, 2009 25.22 25.45 25.03 25.45 14,774,686 +0.17(+0.68%)
Jun 03, 2009 24.91 25.29 24.81 25.27 18,355,710 +0.21(+0.85%)
Jun 02, 2009 24.66 25.16 24.65 25.06 21,737,668 +0.29(+1.18%)
Jun 01, 2009 23.65 24.82 23.65 24.77 20,803,580 +1.24(+5.26%)
May 29, 2009 22.84 23.53 22.81 23.53 13,661,908 +0.71(+3.10%)
May 28, 2009 22.72 22.87 22.44 22.82 10,671,492 +0.17(+0.74%)
May 27, 2009 23.07 23.11 22.58 22.66 9,753,364 -0.45(-1.95%)
May 26, 2009 22.77 23.16 22.68 23.11 10,366,015 +0.23(+1.01%)
May 22, 2009 22.80 23.06 22.69 22.87 8,874,898 +0.07(+0.33%)
May 21, 2009 22.55 22.81 22.39 22.80 9,897,734 +0.00(+0.00%)
May 20, 2009 22.75 22.96 22.57 22.80 13,132,119 -0.11(-0.48%)
May 19, 2009 22.91 23.01 22.80 22.91 9,673,052 -0.10(-0.42%)
May 18, 2009 22.85 23.01 22.68 23.01 8,945,347 +0.35(+1.56%)
May 15, 2009 22.63 22.84 22.55 22.65 8,898,646 +0.02(+0.08%)
May 14, 2009 22.92 22.98 22.53 22.63 11,290,369 -0.25(-1.09%)
May 13, 2009 22.50 22.98 22.30 22.88 17,821,182 +0.24(+1.07%)
May 12, 2009 22.24 22.69 22.12 22.64 12,728,765 +0.45(+2.04%)
May 11, 2009 21.84 22.26 21.77 22.19 10,140,369 +0.13(+0.60%)
May 08, 2009 22.24 22.28 21.80 22.06 9,459,964 -0.02(-0.08%)
May 07, 2009 22.01 22.17 21.84 22.07 13,200,258 +0.19(+0.85%)
May 06, 2009 22.17 22.23 21.71 21.89 12,523,548 -0.07(-0.34%)
May 05, 2009 22.33 22.33 21.77 21.96 11,695,878 -0.25(-1.14%)
May 04, 2009 22.07 22.23 22.01 22.22 11,557,833 +0.31(+1.42%)
May 01, 2009 21.09 22.11 20.99 21.91 19,707,978 +0.86(+4.07%)
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%)
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.