Colgate-Palmolive (NY: CL )

69.38 -0.18 (-0.26%)
Streaming Delayed Price Updated: 11:37 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 39.22 39.57 38.98 38.98 2,374,996 -0.39(-0.99%)
Dec 28, 2007 39.09 39.55 39.09 39.37 1,836,700 +0.11(+0.29%)
Dec 27, 2007 39.33 39.62 39.17 39.26 2,146,800 -0.24(-0.61%)
Dec 26, 2007 39.00 39.59 39.00 39.49 1,757,076 +0.27(+0.68%)
Dec 24, 2007 39.50 39.66 39.14 39.23 1,580,842 -0.14(-0.34%)
Dec 21, 2007 39.23 39.70 39.16 39.37 5,546,908 +0.18(+0.46%)
Dec 20, 2007 38.98 39.26 38.98 39.19 3,243,294 +0.21(+0.53%)
Dec 19, 2007 39.09 39.10 38.74 38.98 5,626,462 +0.08(+0.21%)
Dec 18, 2007 39.73 39.73 38.86 38.90 6,664,602 -0.63(-1.59%)
Dec 17, 2007 40.23 40.45 39.47 39.53 6,334,182 -0.79(-1.96%)
Dec 14, 2007 40.17 40.63 40.05 40.32 5,125,914 +0.12(+0.31%)
Dec 13, 2007 39.78 40.37 39.77 40.20 3,993,640 +0.30(+0.74%)
Dec 12, 2007 40.12 40.16 39.48 39.90 5,539,074 +0.38(+0.95%)
Dec 11, 2007 39.41 39.80 39.23 39.52 5,874,402 +0.09(+0.24%)
Dec 10, 2007 39.94 40.05 39.43 39.43 4,604,440 -0.48(-1.19%)
Dec 07, 2007 39.88 40.13 39.84 39.91 4,236,396 +0.16(+0.42%)
Dec 06, 2007 39.59 39.85 39.49 39.74 4,721,510 +0.13(+0.33%)
Dec 05, 2007 39.91 39.99 39.50 39.61 6,228,374 +0.09(+0.23%)
Dec 04, 2007 39.87 40.06 39.34 39.52 9,703,340 -0.50(-1.26%)
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.