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 (%)
Aug 31, 2010 27.50 27.85 27.43 27.49 60,729 -0.04(-0.14%)
Aug 30, 2010 27.58 27.77 27.52 27.52 6,560,493 -0.11(-0.39%)
Aug 27, 2010 27.63 27.71 27.21 27.63 9,326,422 -0.25(-0.88%)
Aug 26, 2010 27.88 28.17 27.51 27.88 537 -0.14(-0.49%)
Aug 25, 2010 27.92 28.12 27.88 28.02 6,521,567 -0.07(-0.25%)
Aug 24, 2010 27.78 28.26 27.78 28.09 1,757 -0.02(-0.07%)
Aug 23, 2010 28.35 28.50 28.07 28.10 6,373,106 -0.19(-0.67%)
Aug 20, 2010 28.44 28.56 28.24 28.29 7,240,725 -0.27(-0.94%)
Aug 19, 2010 28.52 28.63 28.33 28.56 1,757 -0.02(-0.07%)
Aug 18, 2010 28.39 28.69 28.33 28.58 5,108,357 +0.13(+0.46%)
Aug 17, 2010 28.45 28.57 28.28 28.45 5,213,658 +0.10(+0.37%)
Aug 16, 2010 28.25 28.40 28.10 28.35 6,223,793 -0.08(-0.29%)
Aug 13, 2010 28.43 28.72 28.39 28.43 6,456,213 -0.23(-0.82%)
Aug 12, 2010 28.31 28.77 28.25 28.66 7,594,700 +0.20(+0.72%)
Aug 11, 2010 28.73 28.79 28.46 28.46 8,014,248 +0.16(+0.58%)
Aug 10, 2010 28.29 29.25 28.21 28.29 268 -0.09(-0.31%)
Aug 09, 2010 28.60 28.64 28.22 28.38 9,005,174 -0.09(-0.30%)
Aug 06, 2010 28.47 28.64 28.30 28.47 9,498,331 -0.23(-0.82%)
Aug 05, 2010 29.05 29.09 28.64 28.70 8,874,811 -0.35(-1.19%)
Aug 04, 2010 29.06 29.23 29.03 29.05 5,730,545 -0.03(-0.10%)
Aug 03, 2010 28.99 29.15 28.89 29.08 9,424,691 -0.04(-0.14%)
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.