Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 25.92 25.95 25.74 25.89 5,210,679 -0.09(-0.36%)
Sep 27, 2007 26.01 26.10 25.82 25.98 6,084,562 -0.01(-0.06%)
Sep 26, 2007 25.77 26.09 25.65 26.00 6,903,293 +0.33(+1.30%)
Sep 25, 2007 25.22 25.74 25.14 25.66 8,659,488 +0.37(+1.48%)
Sep 24, 2007 25.25 25.39 25.09 25.29 6,574,974 -0.07(-0.26%)
Sep 21, 2007 25.58 25.58 25.30 25.36 7,057,563 -0.02(-0.07%)
Sep 20, 2007 25.34 25.58 25.31 25.37 4,941,244 +0.00(+0.01%)
Sep 19, 2007 25.21 25.43 24.87 25.37 7,146,722 +0.28(+1.13%)
Sep 18, 2007 24.83 25.20 24.77 25.09 7,025,056 +0.32(+1.27%)
Sep 17, 2007 24.52 24.93 24.52 24.77 6,192,550 +0.08(+0.31%)
Sep 14, 2007 24.46 24.77 24.42 24.69 6,016,518 +0.16(+0.64%)
Sep 13, 2007 24.83 25.08 24.42 24.54 7,623,126 -0.20(-0.81%)
Sep 12, 2007 24.40 24.83 24.24 24.74 6,363,625 +0.30(+1.25%)
Sep 11, 2007 24.28 24.56 24.11 24.43 6,413,487 +0.23(+0.93%)
Sep 10, 2007 23.71 24.34 23.70 24.21 8,895,852 +0.46(+1.93%)
Sep 07, 2007 23.75 24.04 23.67 23.75 6,505,498 -0.21(-0.86%)
Sep 06, 2007 23.62 24.01 23.62 23.96 4,137,458 +0.23(+0.96%)
Sep 05, 2007 23.78 23.94 23.59 23.73 5,760,320 -0.19(-0.79%)
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.