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 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%)
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.