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 (%)
Oct 31, 2008 22.84 23.89 22.06 22.39 20,164,266 -0.52(-2.29%)
Oct 30, 2008 22.84 23.37 22.32 22.92 18,088,742 +1.51(+7.05%)
Oct 29, 2008 21.49 22.53 21.14 21.41 16,994,912 +0.03(+0.13%)
Oct 28, 2008 19.88 21.45 19.81 21.38 17,472,724 +1.84(+9.40%)
Oct 27, 2008 19.59 20.48 19.39 19.54 10,596,385 -0.42(-2.09%)
Oct 24, 2008 19.63 20.54 19.48 19.96 11,375,785 -0.84(-4.03%)
Oct 23, 2008 21.10 21.48 19.93 20.80 15,591,047 -0.19(-0.90%)
Oct 22, 2008 22.01 22.20 20.63 20.99 14,920,385 -1.45(-6.46%)
Oct 21, 2008 22.74 23.18 22.30 22.43 7,477,647 -0.62(-2.68%)
Oct 20, 2008 22.70 23.05 22.24 23.05 9,246,120 +0.86(+3.89%)
Oct 17, 2008 21.63 22.96 21.63 22.19 11,189,859 -0.15(-0.67%)
Oct 16, 2008 21.75 22.48 20.86 22.34 17,114,918 +0.73(+3.37%)
Oct 15, 2008 22.46 22.57 21.41 21.61 13,133,192 -1.22(-5.36%)
Oct 14, 2008 24.53 24.62 22.35 22.83 19,015,698 -1.12(-4.66%)
Oct 13, 2008 22.39 24.01 22.19 23.95 15,594,099 +2.28(+10.50%)
Oct 10, 2008 21.84 22.91 20.48 21.67 28,311,366 -0.99(-4.38%)
Oct 09, 2008 24.29 24.37 22.67 22.67 15,425,053 -1.54(-6.38%)
Oct 08, 2008 24.74 25.45 24.14 24.21 23,583,454 -1.35(-5.29%)
Oct 07, 2008 26.36 26.49 25.47 25.56 16,321,367 -0.35(-1.35%)
Oct 06, 2008 26.56 26.83 25.37 25.91 15,757,288 -1.02(-3.80%)
Oct 03, 2008 27.70 27.70 26.89 26.94 0 -0.45(-1.64%)
Oct 02, 2008 27.12 27.64 26.64 27.39 14,973,420 +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.