Colgate-Palmolive (NY: CL )

75.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 34.02 34.45 33.86 34.27 7,437,374 +0.26(+0.76%)
Dec 30, 2008 33.99 34.34 33.70 34.01 5,864,708 +0.31(+0.93%)
Dec 29, 2008 33.99 34.09 33.17 33.70 6,049,274 -0.35(-1.04%)
Dec 26, 2008 33.92 34.18 33.59 34.05 5,503,850 +0.24(+0.71%)
Dec 24, 2008 33.17 33.87 33.00 33.81 3,317,210 +0.89(+2.69%)
Dec 23, 2008 33.17 33.48 32.73 32.92 7,879,792 -0.15(-0.44%)
Dec 22, 2008 32.80 33.15 32.38 33.07 6,929,924 +0.57(+1.75%)
Dec 19, 2008 32.42 32.84 32.01 32.50 11,334,040 +0.54(+1.69%)
Dec 18, 2008 31.35 32.50 31.26 31.96 10,489,954 +0.87(+2.80%)
Dec 17, 2008 30.93 31.43 30.80 31.09 6,627,192 -0.22(-0.70%)
Dec 16, 2008 29.70 31.36 29.68 31.31 9,460,498 +1.61(+5.42%)
Dec 15, 2008 29.84 30.05 29.21 29.70 5,970,352 +0.09(+0.30%)
Dec 12, 2008 28.57 29.72 28.57 29.61 0 +0.33(+1.13%)
Dec 11, 2008 29.70 30.00 28.96 29.28 8,894,364 -0.30(-1.03%)
Dec 10, 2008 30.32 30.36 29.27 29.59 7,205,152 -0.40(-1.35%)
Dec 09, 2008 30.57 31.09 29.86 29.99 7,809,628 -0.70(-2.28%)
Dec 08, 2008 32.00 32.19 30.39 30.69 8,575,878 -0.81(-2.59%)
Dec 05, 2008 30.43 31.62 29.96 31.50 7,937,742 +0.62(+2.02%)
Dec 04, 2008 31.52 31.86 30.49 30.88 6,221,744 -0.94(-2.95%)
Dec 03, 2008 31.08 31.88 30.13 31.82 6,291,258 +0.50(+1.58%)
Dec 02, 2008 31.23 31.39 30.21 31.32 7,198,966 +0.61(+1.99%)
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.