Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.50 24.60 24.39 24.59 8,638,486 +0.25(+1.04%)
Apr 27, 2007 24.11 24.41 24.07 24.34 6,965,577 +0.17(+0.72%)
Apr 26, 2007 24.39 24.46 24.14 24.16 10,706,661 -0.32(-1.31%)
Apr 25, 2007 24.90 25.04 24.35 24.48 9,064,832 -0.17(-0.71%)
Apr 24, 2007 24.65 24.73 24.25 24.66 7,416,791 +0.31(+1.28%)
Apr 23, 2007 24.47 24.47 24.28 24.34 3,129,746 -0.08(-0.34%)
Apr 20, 2007 24.22 24.43 24.16 24.43 5,171,029 +0.11(+0.43%)
Apr 19, 2007 24.54 24.54 24.14 24.32 5,821,818 +0.09(+0.39%)
Apr 18, 2007 24.32 24.51 24.12 24.23 4,264,863 +0.03(+0.10%)
Apr 17, 2007 24.00 24.23 23.95 24.20 5,071,891 +0.17(+0.71%)
Apr 16, 2007 24.09 24.14 23.95 24.03 6,209,933 -0.08(-0.32%)
Apr 13, 2007 24.06 24.18 24.02 24.11 4,981,809 +0.03(+0.11%)
Apr 12, 2007 23.87 24.09 23.78 24.08 4,139,210 +0.16(+0.68%)
Apr 11, 2007 23.89 23.92 23.74 23.92 5,320,651 -0.03(-0.12%)
Apr 10, 2007 24.19 24.29 23.87 23.95 6,378,983 -0.27(-1.11%)
Apr 09, 2007 24.19 24.23 24.11 24.22 4,594,206 +0.03(+0.12%)
Apr 05, 2007 24.05 24.20 23.98 24.19 3,273,503 +0.16(+0.68%)
Apr 04, 2007 24.04 24.07 23.96 24.02 3,829,610 +0.06(+0.24%)
Apr 03, 2007 24.12 24.16 23.93 23.97 5,359,770 -0.01(-0.06%)
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.