Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 40.08 40.32 40.06 40.19 2,218,244 +0.04(+0.09%)
Dec 30, 2010 40.21 40.23 40.08 40.15 1,971,836 -0.08(-0.20%)
Dec 29, 2010 40.35 40.45 40.23 40.23 2,249,610 -0.16(-0.40%)
Dec 28, 2010 40.38 40.45 40.00 40.39 4,481,190 +0.19(+0.46%)
Dec 27, 2010 40.23 40.33 40.08 40.20 1,821,872 -0.06(-0.15%)
Dec 23, 2010 40.34 40.64 40.19 40.27 2,651,186 -0.20(-0.48%)
Dec 22, 2010 40.02 40.52 39.77 40.46 3,753,070 +0.51(+1.28%)
Dec 21, 2010 40.28 40.43 39.69 39.95 5,964,190 -0.27(-0.67%)
Dec 20, 2010 40.65 40.66 40.22 40.22 3,850,456 -0.28(-0.69%)
Dec 17, 2010 40.52 40.62 40.32 40.50 7,354,146 -0.09(-0.22%)
Dec 16, 2010 40.38 40.59 40.16 40.59 6,601,632 +0.10(+0.23%)
Dec 15, 2010 40.40 40.66 40.27 40.49 5,406,528 +0.10(+0.26%)
Dec 14, 2010 39.84 40.49 39.81 40.39 6,625,920 +0.72(+1.80%)
Dec 13, 2010 39.12 39.85 39.10 39.67 5,752,464 +0.57(+1.46%)
Dec 10, 2010 39.09 39.38 38.99 39.10 3,927,634 +0.01(+0.03%)
Dec 09, 2010 39.44 39.55 39.03 39.09 4,348,208 -0.23(-0.58%)
Dec 08, 2010 39.02 39.39 39.00 39.33 4,425,950 +0.24(+0.61%)
Dec 07, 2010 39.07 39.20 38.94 39.09 6,150,586 +0.22(+0.55%)
Dec 06, 2010 39.03 39.09 38.83 38.87 3,965,860 -0.11(-0.27%)
Dec 03, 2010 38.81 39.00 38.74 38.98 3,050,448 +0.09(+0.24%)
Dec 02, 2010 38.66 39.00 38.65 38.88 5,585,520 +0.27(+0.69%)
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.