Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 21.00 21.76 20.79 21.47 0 +0.30(+1.42%)
Feb 26, 2009 21.09 21.41 20.96 21.17 12,518,733 +0.17(+0.82%)
Feb 25, 2009 21.17 21.29 20.88 21.00 9,121,726 -0.24(-1.11%)
Feb 24, 2009 20.96 21.33 20.81 21.24 9,241,101 +0.40(+1.92%)
Feb 23, 2009 21.23 21.44 20.82 20.84 9,439,602 -0.39(-1.82%)
Feb 20, 2009 21.45 21.67 21.14 21.22 12,942,816 -0.44(-2.04%)
Feb 19, 2009 21.86 22.03 21.57 21.66 6,771,205 -0.06(-0.28%)
Feb 18, 2009 21.95 22.03 21.59 21.72 7,042,223 -0.07(-0.34%)
Feb 17, 2009 22.26 22.29 21.62 21.80 8,773,332 -0.72(-3.22%)
Feb 13, 2009 22.56 22.89 22.43 22.52 7,026,034 -0.06(-0.28%)
Feb 12, 2009 22.37 22.59 22.01 22.59 6,136,898 +0.15(+0.65%)
Feb 11, 2009 22.48 22.57 22.22 22.44 5,944,958 +0.09(+0.42%)
Feb 10, 2009 22.81 23.07 22.19 22.35 9,574,356 -0.54(-2.35%)
Feb 09, 2009 23.34 23.54 22.70 22.89 10,428,675 -0.54(-2.30%)
Feb 06, 2009 23.04 23.52 22.98 23.43 7,446,527 +0.44(+1.92%)
Feb 05, 2009 22.76 23.11 22.45 22.98 11,469,158 +0.13(+0.56%)
Feb 04, 2009 23.58 23.86 22.74 22.86 12,600,586 -0.61(-2.59%)
Feb 03, 2009 23.06 23.64 22.94 23.46 10,110,493 +0.51(+2.21%)
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.