Colgate-Palmolive (NY: CL )

77.41 -0.14 (-0.18%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.68 27.82 27.30 27.74 10,461,928 +0.25(+0.91%)
Sep 29, 2008 28.13 28.59 27.32 27.49 11,979,091 -0.88(-3.10%)
Sep 26, 2008 27.70 28.47 27.70 28.37 0 +0.39(+1.39%)
Sep 25, 2008 27.62 28.20 27.59 27.98 8,668,170 +0.44(+1.59%)
Sep 24, 2008 27.26 27.62 26.83 27.54 6,715,865 +0.43(+1.58%)
Sep 23, 2008 27.06 27.65 26.89 27.12 8,242,482 +0.06(+0.20%)
Sep 22, 2008 27.64 27.98 26.97 27.06 6,953,591 -0.81(-2.92%)
Sep 19, 2008 28.37 28.77 27.57 27.88 0 -0.46(-1.62%)
Sep 18, 2008 28.22 28.59 27.45 28.34 16,854,562 +0.22(+0.79%)
Sep 17, 2008 28.48 28.75 27.99 28.12 14,043,242 -0.79(-2.73%)
Sep 16, 2008 28.47 29.09 28.43 28.90 13,233,467 +0.12(+0.41%)
Sep 15, 2008 28.70 29.64 28.70 28.79 11,665,988 -0.67(-2.26%)
Sep 12, 2008 29.07 29.45 29.07 29.45 9,362,340 +0.17(+0.59%)
Sep 11, 2008 28.66 29.28 28.44 29.28 10,312,416 +0.49(+1.69%)
Sep 10, 2008 29.02 29.26 28.74 28.79 8,499,604 -0.14(-0.50%)
Sep 09, 2008 29.22 29.29 28.93 28.94 9,765,010 -0.24(-0.83%)
Sep 08, 2008 28.56 29.23 28.46 29.18 10,660,359 +0.80(+2.83%)
Sep 05, 2008 28.16 28.43 27.92 28.38 0 +0.23(+0.81%)
Sep 04, 2008 28.30 28.60 28.09 28.15 8,937,171 -0.22(-0.79%)
Sep 03, 2008 28.01 28.54 28.01 28.37 8,023,640 +0.13(+0.44%)
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.