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 30, 2008 26.25 26.58 26.18 26.53 17,937,846 +0.31(+1.17%)
May 29, 2008 26.00 26.26 25.87 26.22 7,093,425 +0.23(+0.89%)
May 28, 2008 25.95 26.04 25.79 25.99 7,458,061 +0.14(+0.55%)
May 27, 2008 25.77 26.01 25.74 25.85 9,383,744 +0.11(+0.43%)
May 26, 2008 25.65 25.86 25.60 25.74 0 +0.00(+0.00%)
May 23, 2008 25.65 25.86 25.60 25.74 7,125,767 -0.00(-0.01%)
May 22, 2008 25.51 25.77 25.39 25.74 12,292,069 +0.22(+0.87%)
May 21, 2008 25.61 25.90 25.47 25.52 14,885,235 -0.09(-0.35%)
May 20, 2008 25.64 25.91 25.53 25.61 10,220,193 -0.11(-0.42%)
May 19, 2008 25.87 25.96 25.64 25.72 11,901,557 -0.15(-0.58%)
May 16, 2008 25.83 25.99 25.69 25.87 9,375,459 +0.07(+0.28%)
May 15, 2008 25.61 25.80 25.43 25.80 12,658,411 +0.25(+0.98%)
May 14, 2008 25.33 25.61 25.26 25.55 11,674,669 +0.28(+1.12%)
May 13, 2008 25.35 25.50 25.23 25.26 13,067,458 -0.07(-0.28%)
May 12, 2008 25.42 25.54 25.24 25.34 8,837,862 -0.07(-0.28%)
May 09, 2008 25.43 25.56 25.36 25.41 5,482,913 -0.17(-0.67%)
May 08, 2008 25.72 25.83 25.46 25.58 10,467,923 -0.06(-0.24%)
May 07, 2008 26.18 26.23 25.63 25.64 11,834,654 -0.54(-2.06%)
May 06, 2008 26.07 26.25 25.90 26.18 7,420,296 +0.05(+0.19%)
May 05, 2008 26.30 26.30 26.06 26.13 7,437,155 -0.16(-0.61%)
May 02, 2008 26.16 26.38 25.87 26.29 17,258,212 +0.33(+1.26%)
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.