Colgate-Palmolive (NY: CL )

77.91 +0.16 (+0.21%)
Streaming Delayed Price Updated: 10:54 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 24.20 24.25 23.98 24.02 3,183,932 -0.17(-0.72%)
Dec 28, 2006 24.02 24.22 23.96 24.19 2,468,274 +0.25(+1.03%)
Dec 27, 2006 24.02 24.05 23.84 23.95 3,108,700 +0.01(+0.06%)
Dec 26, 2006 23.80 23.98 23.76 23.93 2,611,677 +0.15(+0.63%)
Dec 22, 2006 23.76 23.86 23.62 23.78 3,481,603 -0.04(-0.15%)
Dec 21, 2006 23.99 24.07 23.72 23.82 5,272,242 -0.18(-0.74%)
Dec 20, 2006 24.00 24.09 23.95 24.00 5,418,090 +0.03(+0.12%)
Dec 19, 2006 23.97 24.04 23.87 23.97 5,597,616 -0.04(-0.15%)
Dec 18, 2006 23.97 24.08 23.94 24.00 3,414,247 -0.05(-0.21%)
Dec 15, 2006 24.10 24.16 24.04 24.05 6,052,269 -0.14(-0.56%)
Dec 14, 2006 24.22 24.31 24.11 24.19 4,235,828 +0.05(+0.21%)
Dec 13, 2006 24.29 24.35 24.00 24.14 3,419,950 -0.05(-0.20%)
Dec 12, 2006 24.29 24.30 24.12 24.19 4,295,036 -0.07(-0.30%)
Dec 11, 2006 24.18 24.27 24.11 24.26 2,863,719 +0.11(+0.44%)
Dec 08, 2006 24.17 24.19 23.95 24.15 2,442,744 -0.01(-0.05%)
Dec 07, 2006 24.19 24.35 24.13 24.16 2,276,798 -0.08(-0.35%)
Dec 06, 2006 24.15 24.27 24.12 24.25 3,583,180 +0.10(+0.43%)
Dec 05, 2006 24.40 24.48 24.12 24.15 4,325,455 -0.24(-1.00%)
Dec 04, 2006 24.12 24.39 24.11 24.39 3,771,397 +0.32(+1.35%)
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.