Colgate-Palmolive (NY: CL )

78.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.54 30.25 30.25 30.25 7,198,952 -0.26(-0.84%)
Dec 30, 2009 30.44 30.64 30.38 30.50 4,353,470 -0.00(-0.01%)
Dec 29, 2009 30.52 30.69 30.48 30.51 4,768,031 -0.03(-0.11%)
Dec 28, 2009 30.72 30.72 30.38 30.54 7,002,150 -0.07(-0.24%)
Dec 24, 2009 30.70 30.80 30.52 30.62 2,570,623 -0.11(-0.35%)
Dec 23, 2009 30.67 30.81 30.58 30.72 4,388,302 +0.07(+0.24%)
Dec 22, 2009 30.64 30.83 30.50 30.65 4,271,353 +0.00(+0.01%)
Dec 21, 2009 30.48 30.86 30.46 30.64 6,363,718 +0.22(+0.74%)
Dec 18, 2009 30.55 30.56 29.82 30.42 11,799,601 -0.10(-0.31%)
Dec 17, 2009 30.98 31.01 30.38 30.52 5,925,577 -0.79(-2.53%)
Dec 16, 2009 31.18 31.31 31.05 31.31 6,423,963 +0.20(+0.63%)
Dec 15, 2009 31.08 31.17 30.79 31.11 6,116,035 +0.00(+0.01%)
Dec 14, 2009 31.12 31.16 30.94 31.11 4,723,956 +0.21(+0.68%)
Dec 11, 2009 30.63 31.16 30.52 30.90 5,739,759 +0.41(+1.33%)
Dec 10, 2009 30.54 30.67 30.43 30.49 6,472,492 +0.12(+0.39%)
Dec 09, 2009 30.24 30.64 30.24 30.38 8,348,951 +0.18(+0.61%)
Dec 08, 2009 30.41 30.42 30.11 30.19 8,452,908 -0.36(-1.18%)
Dec 07, 2009 31.00 31.14 30.25 30.55 11,598,219 -0.82(-2.62%)
Dec 04, 2009 31.67 31.93 31.20 31.37 5,697,254 -0.16(-0.51%)
Dec 03, 2009 31.84 31.95 31.48 31.54 6,211,143 -0.25(-0.78%)
Dec 02, 2009 31.62 31.88 31.43 31.78 8,328,486 +0.21(+0.66%)
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.