Colgate-Palmolive (NY: CL )

80.18 +0.12 (+0.15%)
Streaming Delayed Price Updated: 1:29 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 26.28 26.41 25.91 26.39 3,272,200 +0.11(+0.44%)
Sep 29, 2005 26.09 26.41 25.89 26.28 3,728,600 +0.10(+0.36%)
Sep 28, 2005 25.99 26.30 25.96 26.18 3,183,800 +0.20(+0.75%)
Sep 27, 2005 25.64 26.07 25.63 25.99 3,496,200 +0.31(+1.23%)
Sep 26, 2005 26.15 26.22 25.59 25.68 3,897,200 -0.36(-1.40%)
Sep 23, 2005 26.01 26.18 25.83 26.04 2,368,000 +0.05(+0.21%)
Sep 22, 2005 25.85 26.05 25.66 25.98 4,094,000 +0.01(+0.04%)
Sep 21, 2005 26.12 26.14 25.87 25.98 4,608,000 -0.32(-1.22%)
Sep 20, 2005 26.41 26.52 26.20 26.30 3,128,000 -0.11(-0.44%)
Sep 19, 2005 26.71 26.77 26.25 26.41 2,328,800 -0.40(-1.49%)
Sep 16, 2005 26.60 26.86 26.38 26.81 4,571,400 +0.31(+1.19%)
Sep 15, 2005 26.32 26.57 26.20 26.50 2,445,400 +0.22(+0.84%)
Sep 14, 2005 26.29 26.43 26.16 26.27 2,828,800 -0.11(-0.40%)
Sep 13, 2005 26.38 26.45 26.20 26.38 3,276,400 -0.17(-0.64%)
Sep 12, 2005 26.62 26.68 26.45 26.55 2,329,000 -0.12(-0.45%)
Sep 09, 2005 26.80 26.85 26.64 26.67 2,615,800 -0.03(-0.11%)
Sep 08, 2005 26.60 26.89 26.57 26.70 4,405,800 -0.33(-1.22%)
Sep 07, 2005 26.80 27.15 26.78 27.03 5,519,800 +0.28(+1.03%)
Sep 06, 2005 26.59 26.82 26.50 26.75 4,504,400 +0.51(+1.94%)
Sep 02, 2005 26.35 26.35 26.12 26.25 2,466,400 -0.07(-0.28%)
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.