Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 30.27 30.45 30.25 30.35 2,937,551 +0.03(+0.09%)
Dec 30, 2010 30.36 30.38 30.26 30.32 2,611,240 -0.06(-0.20%)
Dec 29, 2010 30.47 30.55 30.38 30.38 2,979,088 -0.12(-0.40%)
Dec 28, 2010 30.50 30.55 30.21 30.50 5,934,299 +0.14(+0.46%)
Dec 27, 2010 30.38 30.45 30.26 30.36 2,412,648 -0.05(-0.15%)
Dec 23, 2010 30.47 30.69 30.35 30.41 3,510,882 -0.15(-0.48%)
Dec 22, 2010 30.22 30.60 30.03 30.55 4,970,073 +0.39(+1.28%)
Dec 21, 2010 30.42 30.53 29.97 30.17 7,898,190 -0.20(-0.67%)
Dec 20, 2010 30.69 30.70 30.37 30.37 5,099,038 -0.21(-0.69%)
Dec 17, 2010 30.59 30.68 30.45 30.58 9,738,865 -0.07(-0.22%)
Dec 16, 2010 30.49 30.65 30.33 30.65 8,742,335 +0.07(+0.23%)
Dec 15, 2010 30.50 30.70 30.41 30.58 7,159,696 +0.08(+0.26%)
Dec 14, 2010 30.08 30.58 30.06 30.50 8,774,499 +0.54(+1.80%)
Dec 13, 2010 29.54 30.09 29.53 29.96 7,617,808 +0.43(+1.46%)
Dec 10, 2010 29.52 29.74 29.45 29.53 5,201,243 +0.01(+0.03%)
Dec 09, 2010 29.78 29.87 29.48 29.52 5,758,196 -0.17(-0.58%)
Dec 08, 2010 29.46 29.74 29.45 29.70 5,861,147 +0.18(+0.61%)
Dec 07, 2010 29.50 29.60 29.40 29.51 8,145,028 +0.16(+0.55%)
Dec 06, 2010 29.48 29.51 29.32 29.35 5,251,864 -0.08(-0.27%)
Dec 03, 2010 29.31 29.45 29.25 29.43 4,039,612 +0.07(+0.24%)
Dec 02, 2010 29.19 29.45 29.18 29.36 7,396,729 +0.20(+0.69%)
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.