Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.35 30.06 30.06 30.06 7,244,229 -0.26(-0.84%)
Dec 30, 2009 30.25 30.45 30.19 30.31 4,380,851 -0.00(-0.01%)
Dec 29, 2009 30.33 30.50 30.29 30.32 4,798,018 -0.03(-0.11%)
Dec 28, 2009 30.53 30.53 30.19 30.35 7,046,189 -0.07(-0.24%)
Dec 24, 2009 30.50 30.61 30.33 30.42 2,586,790 -0.11(-0.35%)
Dec 23, 2009 30.48 30.62 30.39 30.53 4,415,902 +0.07(+0.24%)
Dec 22, 2009 30.45 30.63 30.31 30.46 4,298,217 +0.00(+0.01%)
Dec 21, 2009 30.29 30.67 30.27 30.45 6,403,741 +0.22(+0.74%)
Dec 18, 2009 30.36 30.37 29.64 30.23 11,873,812 -0.10(-0.31%)
Dec 17, 2009 30.79 30.82 30.19 30.33 5,962,845 -0.79(-2.53%)
Dec 16, 2009 30.99 31.11 30.86 31.11 6,464,366 +0.19(+0.63%)
Dec 15, 2009 30.88 30.98 30.60 30.92 6,154,501 +0.00(+0.01%)
Dec 14, 2009 30.92 30.96 30.75 30.91 4,753,666 +0.21(+0.68%)
Dec 11, 2009 30.43 30.97 30.33 30.71 5,775,858 +0.40(+1.33%)
Dec 10, 2009 30.35 30.48 30.24 30.30 6,513,200 +0.12(+0.39%)
Dec 09, 2009 30.05 30.45 30.05 30.19 8,401,461 +0.18(+0.61%)
Dec 08, 2009 30.22 30.23 29.92 30.00 8,506,071 -0.36(-1.18%)
Dec 07, 2009 30.80 30.95 30.06 30.36 11,671,165 -0.82(-2.62%)
Dec 04, 2009 31.47 31.73 31.01 31.18 5,733,086 -0.16(-0.51%)
Dec 03, 2009 31.64 31.75 31.28 31.34 6,250,207 -0.25(-0.78%)
Dec 02, 2009 31.42 31.68 31.23 31.58 8,380,867 +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.