Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.80 29.21 28.63 28.82 39,850 -0.54(-1.85%)
Sep 29, 2010 29.53 29.62 29.30 29.36 6,123,488 -0.19(-0.63%)
Sep 28, 2010 29.68 29.69 29.37 29.55 8,355,091 -0.04(-0.15%)
Sep 27, 2010 29.34 29.69 29.30 29.60 6,357,638 +0.15(+0.52%)
Sep 24, 2010 29.49 29.62 29.30 29.44 7,684,172 +0.17(+0.59%)
Sep 23, 2010 29.27 29.41 29.11 29.27 6,702,000 -0.15(-0.50%)
Sep 22, 2010 29.44 29.57 29.38 29.42 7,103,468 -0.04(-0.13%)
Sep 21, 2010 29.30 29.62 29.20 29.45 11,467,483 +0.11(+0.38%)
Sep 20, 2010 28.94 29.42 28.93 29.34 8,687,677 +0.33(+1.14%)
Sep 17, 2010 29.01 29.03 28.75 29.01 12,001,226 +0.41(+1.44%)
Sep 15, 2010 28.29 28.70 28.17 28.60 6,988,207 +0.31(+1.11%)
Sep 14, 2010 28.13 28.42 28.13 28.28 7,849,306 +0.14(+0.51%)
Sep 13, 2010 28.31 28.34 28.09 28.14 5,850,944 -0.05(-0.17%)
Sep 10, 2010 28.03 28.27 28.01 28.19 9,552,926 +0.23(+0.83%)
Sep 09, 2010 28.14 28.20 27.89 27.96 5,714,977 -0.01(-0.04%)
Sep 08, 2010 28.11 28.12 27.81 27.97 6,869,012 -0.06(-0.23%)
Sep 07, 2010 28.01 28.40 27.94 28.03 1,394 -0.03(-0.12%)
Sep 03, 2010 28.13 28.21 27.79 28.07 9,809,706 +0.01(+0.03%)
Sep 02, 2010 28.08 28.16 27.94 28.06 746 -0.03(-0.12%)
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.