Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.36 27.69 27.13 27.69 9,047,366 +0.37(+1.34%)
Oct 30, 2007 26.86 27.73 26.61 27.32 16,692,256 +0.36(+1.35%)
Oct 29, 2007 26.87 27.12 26.72 26.96 7,077,673 +0.11(+0.42%)
Oct 26, 2007 26.96 27.02 26.60 26.84 5,168,861 +0.09(+0.35%)
Oct 25, 2007 26.80 26.82 26.57 26.75 7,319,270 -0.01(-0.05%)
Oct 24, 2007 26.38 26.79 26.36 26.76 8,886,761 +0.19(+0.71%)
Oct 23, 2007 26.51 26.65 26.32 26.58 5,498,061 +0.15(+0.58%)
Oct 22, 2007 25.88 26.46 25.87 26.42 5,052,332 +0.34(+1.32%)
Oct 19, 2007 26.34 26.57 26.08 26.08 7,187,590 -0.37(-1.40%)
Oct 18, 2007 26.40 26.50 26.25 26.45 4,622,305 +0.00(+0.01%)
Oct 17, 2007 26.63 26.71 26.38 26.44 6,693,927 -0.16(-0.60%)
Oct 16, 2007 26.73 26.77 26.44 26.60 6,171,889 -0.13(-0.50%)
Oct 15, 2007 27.03 27.05 26.62 26.74 6,879,326 -0.25(-0.91%)
Oct 12, 2007 26.68 27.04 26.55 26.99 7,396,515 +0.27(+1.01%)
Oct 11, 2007 26.52 26.75 26.42 26.72 12,990,059 +0.30(+1.14%)
Oct 10, 2007 26.45 26.54 26.14 26.42 10,823,121 -0.03(-0.12%)
Oct 09, 2007 26.24 26.50 26.14 26.45 7,416,240 +0.31(+1.19%)
Oct 08, 2007 26.20 26.28 26.11 26.14 5,433,048 -0.05(-0.18%)
Oct 05, 2007 26.06 26.25 25.93 26.18 6,565,277 +0.15(+0.57%)
Oct 04, 2007 25.91 26.32 25.91 26.03 5,746,821 +0.12(+0.48%)
Oct 03, 2007 26.12 26.19 25.84 25.91 5,074,371 -0.34(-1.29%)
Oct 02, 2007 26.07 26.28 25.91 26.25 5,473,268 +0.27(+1.05%)
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.