Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.32 24.38 22.52 22.85 19,755,870 -0.54(-2.29%)
Oct 30, 2008 23.31 23.85 22.79 23.39 17,722,382 +1.54(+7.05%)
Oct 29, 2008 21.93 23.00 21.58 21.85 16,650,707 +0.03(+0.13%)
Oct 28, 2008 20.29 21.89 20.22 21.82 17,118,840 +1.88(+9.40%)
Oct 27, 2008 20.00 20.90 19.80 19.95 10,381,771 -0.43(-2.09%)
Oct 24, 2008 20.03 20.97 19.89 20.37 11,145,386 -0.86(-4.03%)
Oct 23, 2008 21.53 21.92 20.35 21.23 15,275,274 -0.19(-0.90%)
Oct 22, 2008 22.47 22.66 21.06 21.42 14,618,196 -1.41(-6.16%)
Oct 21, 2008 23.14 23.59 22.69 22.83 7,349,576 -0.63(-2.68%)
Oct 20, 2008 23.09 23.45 22.63 23.45 9,087,760 +0.88(+3.89%)
Oct 17, 2008 22.01 23.36 22.01 22.57 10,998,209 -0.15(-0.67%)
Oct 16, 2008 22.13 22.87 21.22 22.73 16,821,788 +0.74(+3.37%)
Oct 15, 2008 22.85 22.96 21.78 21.99 12,908,257 -1.25(-5.36%)
Oct 14, 2008 24.96 25.05 22.74 23.23 18,690,012 -1.14(-4.66%)
Oct 13, 2008 22.78 24.43 22.57 24.37 15,327,016 +2.32(+10.50%)
Oct 10, 2008 22.22 23.31 20.84 22.05 27,826,472 -1.01(-4.38%)
Oct 09, 2008 24.71 24.80 23.06 23.06 15,160,865 -1.57(-6.38%)
Oct 08, 2008 25.17 25.90 24.56 24.63 23,179,536 -1.38(-5.29%)
Oct 07, 2008 26.82 26.95 25.92 26.01 16,041,828 -0.36(-1.35%)
Oct 06, 2008 27.03 27.30 25.81 26.36 15,487,410 -1.04(-3.80%)
Oct 03, 2008 28.18 28.18 27.36 27.41 0 -0.46(-1.64%)
Oct 02, 2008 27.59 28.12 27.11 27.86 14,716,968 +0.16(+0.58%)
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.