Skip to main content

Colgate-Palmolive (NY: CL )

90.00 +0.05 (+0.06%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.86 30.21 29.66 30.04 8,041,485 +0.20(+0.67%)
Nov 27, 2009 29.74 30.03 29.29 29.84 3,684,587 -0.30(-0.98%)
Nov 25, 2009 30.43 30.50 30.10 30.13 5,374,352 -0.21(-0.71%)
Nov 24, 2009 30.30 30.37 29.97 30.35 6,089,746 +0.17(+0.58%)
Nov 23, 2009 30.19 30.36 30.10 30.17 6,275,775 +0.21(+0.71%)
Nov 20, 2009 30.01 30.33 29.93 29.96 11,478,071 -0.16(-0.53%)
Nov 19, 2009 30.33 30.33 29.82 30.12 15,174,178 -0.52(-1.69%)
Nov 18, 2009 29.48 31.18 29.30 30.64 39,112,984 +1.08(+3.66%)
Nov 17, 2009 29.38 29.57 29.27 29.56 6,022,151 +0.16(+0.53%)
Nov 16, 2009 29.20 29.44 29.13 29.40 5,263,755 +0.32(+1.12%)
Nov 13, 2009 28.97 29.14 28.83 29.07 7,660,024 +0.35(+1.23%)
Nov 12, 2009 29.11 29.24 28.67 28.72 9,035,693 -0.44(-1.49%)
Nov 11, 2009 29.20 29.28 29.00 29.16 6,048,133 +0.09(+0.31%)
Nov 10, 2009 28.96 29.27 28.84 29.07 6,909,669 +0.09(+0.30%)
Nov 09, 2009 28.56 29.01 28.24 28.98 8,827,948 +0.49(+1.70%)
Nov 06, 2009 28.29 28.65 28.22 28.50 6,912,837 +0.15(+0.52%)
Nov 05, 2009 28.04 28.42 27.90 28.35 6,037,479 +0.40(+1.44%)
Nov 04, 2009 27.71 28.19 27.63 27.95 8,012,700 +0.28(+1.01%)
Nov 03, 2009 27.99 28.06 27.57 27.67 9,039,645 -0.41(-1.46%)
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.