Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.47 41.08 41.08 41.08 5,301,200 -0.35(-0.84%)
Dec 30, 2009 41.34 41.62 41.25 41.42 3,205,830 -0.01(-0.01%)
Dec 29, 2009 41.45 41.68 41.39 41.43 3,511,106 -0.05(-0.11%)
Dec 28, 2009 41.72 41.72 41.26 41.48 5,156,278 -0.10(-0.24%)
Dec 24, 2009 41.69 41.83 41.45 41.58 1,892,968 -0.14(-0.35%)
Dec 23, 2009 41.66 41.84 41.52 41.72 3,231,480 +0.10(+0.24%)
Dec 22, 2009 41.60 41.86 41.42 41.62 3,145,360 +0.00(+0.01%)
Dec 21, 2009 41.39 41.91 41.37 41.62 4,686,146 +0.30(+0.74%)
Dec 18, 2009 41.49 41.49 40.50 41.31 8,689,048 -0.13(-0.31%)
Dec 17, 2009 42.08 42.11 41.25 41.44 4,363,506 -1.08(-2.53%)
Dec 16, 2009 42.34 42.52 42.16 42.52 4,730,510 +0.27(+0.63%)
Dec 15, 2009 42.20 42.33 41.81 42.25 4,503,756 +0.01(+0.01%)
Dec 14, 2009 42.26 42.31 42.02 42.24 3,478,650 +0.28(+0.68%)
Dec 11, 2009 41.59 42.31 41.45 41.96 4,226,672 +0.55(+1.33%)
Dec 10, 2009 41.47 41.65 41.32 41.41 4,766,246 +0.16(+0.39%)
Dec 09, 2009 41.07 41.61 41.07 41.25 6,148,042 +0.25(+0.61%)
Dec 08, 2009 41.29 41.31 40.89 41.00 6,224,594 -0.49(-1.18%)
Dec 07, 2009 42.09 42.29 41.08 41.49 8,540,754 -1.11(-2.62%)
Dec 04, 2009 43.01 43.36 42.38 42.60 4,195,372 -0.22(-0.51%)
Dec 03, 2009 43.23 43.38 42.74 42.83 4,573,792 -0.33(-0.78%)
Dec 02, 2009 42.94 43.30 42.67 43.16 6,132,972 +0.28(+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.