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 (%)
Mar 31, 2009 21.07 21.33 20.90 21.04 7,762,559 +0.07(+0.32%)
Mar 30, 2009 21.05 21.09 20.66 20.98 7,937,831 -0.54(-2.49%)
Mar 26, 2009 21.26 21.53 20.99 21.51 11,560,872 +0.38(+1.79%)
Mar 25, 2009 21.05 21.31 20.87 21.13 8,890,272 +0.27(+1.30%)
Mar 24, 2009 20.97 21.25 20.85 20.86 8,531,449 -0.30(-1.42%)
Mar 23, 2009 20.81 21.16 20.77 21.16 8,021,408 +0.69(+3.38%)
Mar 20, 2009 20.47 20.89 20.46 20.47 10,539,485 -0.12(-0.57%)
Mar 19, 2009 20.69 20.78 20.38 20.59 9,324,770 -0.02(-0.07%)
Mar 18, 2009 20.93 20.95 20.48 20.60 10,876,902 -0.42(-1.99%)
Mar 17, 2009 20.43 21.05 20.42 21.02 7,568,929 +0.57(+2.77%)
Mar 16, 2009 20.74 20.88 20.40 20.45 9,667,381 -0.11(-0.52%)
Mar 13, 2009 20.29 20.62 20.07 20.56 0 +0.40(+1.96%)
Mar 12, 2009 20.06 20.20 19.74 20.16 13,219,984 +0.05(+0.23%)
Mar 11, 2009 20.02 20.34 19.93 20.12 7,804,708 +0.19(+0.97%)
Mar 10, 2009 19.91 19.94 19.59 19.92 12,698,365 +0.28(+1.44%)
Mar 09, 2009 19.79 19.91 19.45 19.64 12,072,908 -0.36(-1.78%)
Mar 06, 2009 20.06 20.45 19.55 20.00 0 +0.01(+0.04%)
Mar 05, 2009 20.53 20.69 19.82 19.99 11,067,340 -0.92(-4.39%)
Mar 04, 2009 20.65 21.20 20.38 20.91 10,083,284 +0.16(+0.79%)
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.