Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.32 27.37 27.09 27.22 8,017,487 -0.10(-0.35%)
Sep 29, 2009 27.29 27.44 27.04 27.31 7,163,476 -0.08(-0.30%)
Sep 28, 2009 27.43 27.50 27.22 27.39 5,095,244 +0.10(+0.37%)
Sep 25, 2009 27.25 27.54 27.19 27.29 6,761,510 +0.04(+0.16%)
Sep 24, 2009 27.27 27.56 27.15 27.25 6,517,174 +0.01(+0.03%)
Sep 23, 2009 26.94 27.63 26.94 27.24 7,609,520 +0.25(+0.93%)
Sep 22, 2009 27.00 27.08 26.85 26.99 8,055,785 -0.01(-0.05%)
Sep 21, 2009 27.12 27.19 26.93 27.01 4,011,679 -0.14(-0.53%)
Sep 18, 2009 27.01 27.34 26.97 27.15 11,307,410 +0.30(+1.12%)
Sep 17, 2009 26.95 27.21 26.81 26.85 5,999,196 +0.18(+0.68%)
Sep 16, 2009 26.62 26.97 26.54 26.67 7,125,204 +0.11(+0.40%)
Sep 15, 2009 26.79 26.79 26.53 26.56 7,237,897 -0.21(-0.80%)
Sep 14, 2009 26.61 26.93 26.54 26.78 9,857,135 -0.06(-0.24%)
Sep 11, 2009 26.49 27.00 26.49 26.84 13,648,670 +0.71(+2.73%)
Sep 10, 2009 25.75 26.13 25.67 26.13 11,433,887 +0.42(+1.65%)
Sep 09, 2009 25.50 25.72 25.20 25.70 7,660,399 +0.20(+0.77%)
Sep 08, 2009 25.49 25.66 25.40 25.51 6,208,023 +0.15(+0.58%)
Sep 04, 2009 25.36 25.39 25.22 25.36 5,556,574 -0.03(-0.13%)
Sep 03, 2009 25.79 25.79 25.14 25.39 9,442,640 -0.30(-1.15%)
Sep 02, 2009 25.58 25.77 25.43 25.69 5,599,684 +0.08(+0.31%)
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.