Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.07 28.26 27.99 28.01 7,460,854 -0.23(-0.83%)
Nov 29, 2010 28.25 28.31 27.94 28.24 4,124,929 -0.07(-0.26%)
Nov 26, 2010 28.38 28.49 28.22 28.31 2,332,782 -0.21(-0.74%)
Nov 24, 2010 28.54 28.53 28.53 28.53 6,971,756 +0.08(+0.27%)
Nov 23, 2010 28.47 28.48 28.32 28.45 5,057,366 -0.23(-0.80%)
Nov 22, 2010 28.70 28.72 28.38 28.68 3,850,294 -0.05(-0.18%)
Nov 19, 2010 28.66 28.75 28.53 28.73 6,731,341 +0.12(+0.41%)
Nov 18, 2010 28.51 28.72 28.47 28.61 5,893,603 +0.31(+1.09%)
Nov 17, 2010 28.03 28.42 27.96 28.31 9,001,364 +0.20(+0.73%)
Nov 16, 2010 28.68 28.68 27.96 28.10 11,038,823 -0.48(-1.66%)
Nov 15, 2010 28.58 28.91 28.39 28.58 12,763,798 +0.56(+2.00%)
Nov 12, 2010 27.92 28.11 27.90 28.02 5,759,109 -0.06(-0.22%)
Nov 11, 2010 28.07 28.18 27.95 28.08 6,020,761 -0.07(-0.25%)
Nov 10, 2010 28.24 28.24 27.96 28.15 4,751,334 -0.02(-0.06%)
Nov 09, 2010 28.27 28.41 28.09 28.17 7,851,105 -0.01(-0.05%)
Nov 08, 2010 28.23 28.42 28.12 28.18 6,338,374 -0.20(-0.70%)
Nov 05, 2010 28.65 28.65 28.22 28.38 7,900,161 -0.32(-1.11%)
Nov 04, 2010 28.90 28.95 28.61 28.70 9,362,620 -0.01(-0.03%)
Nov 03, 2010 28.63 28.71 28.33 28.71 8,364,725 +0.15(+0.53%)
Nov 02, 2010 28.31 28.63 28.31 28.56 8,926,793 +0.29(+1.02%)
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.