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 (%)
May 31, 2007 23.88 23.95 23.73 23.89 8,361,934 +0.01(+0.06%)
May 30, 2007 23.75 23.88 23.68 23.88 8,432,179 +0.03(+0.13%)
May 29, 2007 23.71 23.90 23.67 23.84 4,362,590 +0.09(+0.39%)
May 25, 2007 23.80 23.90 23.73 23.75 5,274,347 +0.05(+0.20%)
May 24, 2007 23.90 23.91 23.69 23.70 6,709,111 -0.14(-0.58%)
May 23, 2007 23.89 23.95 23.64 23.84 8,133,406 -0.04(-0.18%)
May 22, 2007 23.89 23.93 23.78 23.89 4,376,884 -0.03(-0.12%)
May 21, 2007 24.02 24.02 23.74 23.92 7,102,347 -0.10(-0.40%)
May 18, 2007 24.08 24.08 23.90 24.01 5,009,511 -0.04(-0.16%)
May 17, 2007 24.09 24.18 23.90 24.05 5,595,831 -0.04(-0.16%)
May 16, 2007 23.71 24.09 23.67 24.09 6,969,002 +0.42(+1.78%)
May 15, 2007 23.69 23.86 23.64 23.67 6,676,878 +0.05(+0.20%)
May 14, 2007 23.89 23.91 23.59 23.62 8,686,033 -0.27(-1.12%)
May 11, 2007 24.02 24.05 23.78 23.89 5,345,059 -0.06(-0.24%)
May 10, 2007 24.19 24.21 23.95 23.95 6,379,499 -0.26(-1.06%)
May 09, 2007 24.05 24.26 23.92 24.20 4,619,608 +0.12(+0.50%)
May 08, 2007 24.05 24.21 23.96 24.08 6,474,515 +0.03(+0.12%)
May 07, 2007 24.31 24.33 24.03 24.05 8,742,557 -0.26(-1.07%)
May 04, 2007 24.08 24.33 23.99 24.31 7,792,535 +0.25(+1.02%)
May 03, 2007 24.27 24.30 23.95 24.07 8,402,743 -0.19(-0.79%)
May 02, 2007 24.35 24.53 24.17 24.26 6,617,318 -0.04(-0.15%)
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.