Skip to main content

Colgate-Palmolive (NY: CL )

89.98 +0.03 (+0.03%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.87 29.01 28.45 28.71 9,326,818 +0.01(+0.05%)
Jan 28, 2010 28.96 29.32 28.58 28.70 11,362,598 -0.14(-0.50%)
Jan 27, 2010 28.84 29.00 28.58 28.84 8,671,284 +0.00(+0.01%)
Jan 26, 2010 28.65 28.97 28.52 28.84 7,778,366 -0.03(-0.11%)
Jan 25, 2010 29.11 29.22 28.64 28.87 8,668,093 -0.09(-0.30%)
Jan 22, 2010 28.36 29.13 28.11 28.96 15,272,608 +0.59(+2.07%)
Jan 21, 2010 28.79 29.05 28.08 28.37 12,571,396 +0.11(+0.38%)
Jan 20, 2010 28.59 28.59 27.97 28.26 10,877,536 -0.49(-1.71%)
Jan 19, 2010 28.55 28.80 28.47 28.75 6,250,606 +0.21(+0.74%)
Jan 15, 2010 28.74 28.54 28.54 28.54 22,179,278 -0.15(-0.52%)
Jan 14, 2010 28.82 28.89 28.60 28.69 7,572,668 -0.23(-0.79%)
Jan 13, 2010 28.73 29.04 28.70 28.92 6,405,103 +0.14(+0.47%)
Jan 12, 2010 28.41 28.97 28.41 28.79 8,035,403 -0.17(-0.58%)
Jan 11, 2010 28.77 29.02 28.37 28.95 9,885,615 -0.13(-0.44%)
Jan 08, 2010 28.62 29.13 28.58 29.08 11,422,051 -0.53(-1.80%)
Jan 07, 2010 29.63 29.64 29.35 29.61 5,258,329 -0.12(-0.40%)
Jan 06, 2010 29.83 29.88 29.40 29.73 10,083,396 -0.07(-0.23%)
Jan 05, 2010 29.47 29.85 29.24 29.80 7,422,790 +0.24(+0.81%)
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.