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 (%)
Jun 30, 2010 28.94 29.40 28.83 29.22 4,941 +0.29(+0.99%)
Jun 29, 2010 28.93 29.25 28.72 28.93 9,820 -0.39(-1.32%)
Jun 25, 2010 29.32 29.90 29.31 29.32 12,450,514 -0.48(-1.61%)
Jun 24, 2010 29.79 30.05 29.65 29.80 5,970,679 -0.00(-0.01%)
Jun 23, 2010 29.94 30.08 29.70 29.80 5,972,636 -0.23(-0.75%)
Jun 22, 2010 30.11 30.40 29.99 30.03 7,340,605 -0.08(-0.27%)
Jun 21, 2010 30.10 30.25 29.99 30.11 6,893,411 +0.21(+0.71%)
Jun 18, 2010 29.90 30.13 29.87 29.90 6,992,417 -0.12(-0.38%)
Jun 17, 2010 29.98 30.03 29.74 30.01 61,322 +0.10(+0.33%)
Jun 16, 2010 29.74 29.95 29.74 29.91 3,859,315 -0.07(-0.22%)
Jun 15, 2010 29.58 30.00 29.56 29.98 5,623,340 +0.55(+1.88%)
Jun 14, 2010 29.41 29.64 29.41 29.42 5,003,522 +0.06(+0.21%)
Jun 11, 2010 29.28 29.38 29.03 29.36 4,824,445 -0.12(-0.40%)
Jun 10, 2010 29.37 29.58 29.36 29.48 5,216,390 +0.28(+0.95%)
Jun 09, 2010 29.24 29.38 29.09 29.20 7,327,595 -0.01(-0.05%)
Jun 08, 2010 28.80 29.26 28.75 29.22 6,596,846 +0.42(+1.44%)
Jun 07, 2010 28.64 29.12 28.64 28.80 7,300,838 +0.15(+0.52%)
Jun 04, 2010 28.65 29.08 28.57 28.65 7,957,415 -0.61(-2.08%)
Jun 03, 2010 29.22 29.32 28.88 29.26 5,662,234 +0.24(+0.84%)
Jun 02, 2010 28.66 29.02 28.43 29.02 12,675,255 +0.48(+1.68%)
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.