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 29, 2009 22.84 23.53 22.81 23.53 13,661,908 +0.71(+3.10%)
May 28, 2009 22.72 22.87 22.44 22.82 10,671,492 +0.17(+0.74%)
May 27, 2009 23.07 23.11 22.58 22.66 9,753,364 -0.45(-1.95%)
May 26, 2009 22.77 23.16 22.68 23.11 10,366,015 +0.23(+1.01%)
May 22, 2009 22.80 23.06 22.69 22.87 8,874,898 +0.07(+0.33%)
May 21, 2009 22.55 22.81 22.39 22.80 9,897,734 +0.00(+0.00%)
May 20, 2009 22.75 22.96 22.57 22.80 13,132,119 -0.11(-0.48%)
May 19, 2009 22.91 23.01 22.80 22.91 9,673,052 -0.10(-0.42%)
May 18, 2009 22.85 23.01 22.68 23.01 8,945,347 +0.35(+1.56%)
May 15, 2009 22.63 22.84 22.55 22.65 8,898,646 +0.02(+0.08%)
May 14, 2009 22.92 22.98 22.53 22.63 11,290,369 -0.25(-1.09%)
May 13, 2009 22.50 22.98 22.30 22.88 17,821,182 +0.24(+1.07%)
May 12, 2009 22.24 22.69 22.12 22.64 12,728,765 +0.45(+2.04%)
May 11, 2009 21.84 22.26 21.77 22.19 10,140,369 +0.13(+0.60%)
May 08, 2009 22.24 22.28 21.80 22.06 9,459,964 -0.02(-0.08%)
May 07, 2009 22.01 22.17 21.84 22.07 13,200,258 +0.19(+0.85%)
May 06, 2009 22.17 22.23 21.71 21.89 12,523,548 -0.07(-0.34%)
May 05, 2009 22.33 22.33 21.77 21.96 11,695,878 -0.25(-1.14%)
May 04, 2009 22.07 22.23 22.01 22.22 11,557,833 +0.31(+1.42%)
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.