Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.20 25.89 25.11 25.44 11,159,731 +0.33(+1.30%)
Jun 27, 2008 25.46 25.62 25.04 25.11 9,269,679 -0.37(-1.44%)
Jun 26, 2008 25.41 25.80 25.28 25.48 11,943,775 -0.17(-0.67%)
Jun 25, 2008 25.24 25.82 25.14 25.66 9,853,512 +0.46(+1.81%)
Jun 24, 2008 25.26 25.34 25.12 25.20 12,670,534 -0.15(-0.58%)
Jun 23, 2008 25.69 25.69 25.30 25.35 12,513,412 -0.28(-1.11%)
Jun 20, 2008 26.32 26.32 25.46 25.63 14,676,053 -0.72(-2.73%)
Jun 19, 2008 26.34 26.57 26.23 26.35 9,415,003 -0.06(-0.21%)
Jun 18, 2008 26.52 26.84 26.34 26.40 6,687,823 -0.25(-0.94%)
Jun 17, 2008 26.90 26.94 26.62 26.65 6,350,518 -0.17(-0.62%)
Jun 16, 2008 26.87 26.88 26.51 26.82 5,802,422 -0.17(-0.63%)
Jun 13, 2008 27.04 27.08 26.59 26.99 6,666,304 -0.02(-0.07%)
Jun 12, 2008 27.17 27.40 26.90 27.01 6,286,829 -0.17(-0.61%)
Jun 11, 2008 27.25 27.45 27.08 27.17 6,927,176 -0.20(-0.71%)
Jun 10, 2008 27.30 27.61 26.62 27.37 9,140,252 +0.53(+1.96%)
Jun 09, 2008 26.87 26.89 26.61 26.84 6,881,116 +0.08(+0.29%)
Jun 06, 2008 27.46 27.46 26.74 26.76 10,137,790 -0.87(-3.13%)
Jun 05, 2008 27.52 27.67 27.22 27.63 11,778,986 +0.20(+0.74%)
Jun 04, 2008 26.98 27.46 26.80 27.43 9,214,124 +0.42(+1.55%)
Jun 03, 2008 26.98 27.20 26.87 27.01 11,118,845 +0.07(+0.26%)
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.