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 (%)
Jan 30, 2009 23.38 23.53 23.08 23.21 0 -0.06(-0.28%)
Jan 29, 2009 23.01 23.90 22.99 23.27 14,440,419 +0.49(+2.15%)
Jan 28, 2009 22.35 22.96 22.19 22.78 11,243,833 +0.58(+2.62%)
Jan 27, 2009 22.11 22.44 22.10 22.20 8,595,008 +0.16(+0.71%)
Jan 26, 2009 22.01 22.23 21.82 22.04 6,886,670 +0.04(+0.16%)
Jan 23, 2009 22.08 22.17 21.62 22.01 10,668,978 -0.32(-1.42%)
Jan 22, 2009 22.32 22.47 21.89 22.32 10,933,116 -0.31(-1.36%)
Jan 21, 2009 22.48 22.68 22.11 22.63 9,594,940 +0.31(+1.39%)
Jan 20, 2009 22.64 22.94 22.30 22.32 11,713,359 -0.35(-1.54%)
Jan 16, 2009 22.73 22.79 22.28 22.67 12,082,519 +0.17(+0.76%)
Jan 15, 2009 22.38 22.57 22.00 22.50 9,255,314 +0.09(+0.38%)
Jan 14, 2009 22.88 22.92 22.19 22.41 9,820,488 -0.58(-2.53%)
Jan 13, 2009 23.42 23.57 22.83 22.99 11,164,895 -0.41(-1.74%)
Jan 12, 2009 23.26 23.50 23.12 23.40 8,778,344 +0.25(+1.06%)
Jan 09, 2009 23.33 23.54 23.10 23.16 9,725,319 -0.23(-0.98%)
Jan 08, 2009 23.47 23.62 23.12 23.38 10,142,958 -0.14(-0.58%)
Jan 07, 2009 23.49 23.71 23.40 23.52 8,855,497 -0.21(-0.87%)
Jan 06, 2009 24.27 24.53 23.66 23.73 12,865,952 -0.55(-2.25%)
Jan 05, 2009 24.65 24.70 24.10 24.27 10,035,106 -0.46(-1.86%)
Jan 02, 2009 24.43 24.87 24.15 24.73 0 +0.28(+1.14%)
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.