Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.32 23.47 23.00 23.14 6,455,657 -0.18(-0.78%)
Jun 28, 2007 22.96 23.36 22.89 23.32 7,765,797 +0.33(+1.43%)
Jun 27, 2007 23.07 23.16 22.98 22.99 8,170,678 -0.07(-0.33%)
Jun 26, 2007 23.38 23.39 23.04 23.07 11,122,084 -0.27(-1.16%)
Jun 25, 2007 23.32 23.57 23.30 23.34 6,777,275 +0.05(+0.21%)
Jun 22, 2007 23.65 23.56 23.21 23.29 12,491,890 -0.36(-1.52%)
Jun 21, 2007 23.69 23.76 23.48 23.65 8,240,292 -0.04(-0.18%)
Jun 20, 2007 23.79 23.92 23.69 23.69 10,659,967 +0.24(+1.03%)
Jun 19, 2007 23.61 23.61 23.39 23.45 5,356,189 -0.24(-0.99%)
Jun 18, 2007 23.80 23.83 23.59 23.68 4,513,942 -0.09(-0.38%)
Jun 15, 2007 23.89 23.98 23.68 23.77 8,691,826 -0.08(-0.33%)
Jun 14, 2007 24.00 24.05 23.79 23.85 6,847,290 -0.22(-0.90%)
Jun 13, 2007 24.14 24.19 23.81 24.07 13,747,834 -0.01(-0.04%)
Jun 12, 2007 23.90 24.11 23.85 24.08 7,935,905 +0.10(+0.40%)
Jun 11, 2007 23.73 24.01 23.68 23.98 5,812,211 +0.19(+0.79%)
Jun 08, 2007 23.63 23.82 23.52 23.79 6,260,043 +0.17(+0.73%)
Jun 07, 2007 23.64 23.72 23.55 23.62 7,018,949 -0.07(-0.30%)
Jun 06, 2007 23.76 23.92 23.65 23.69 6,114,080 -0.17(-0.73%)
Jun 05, 2007 24.08 24.10 23.85 23.87 6,508,561 -0.13(-0.55%)
Jun 04, 2007 23.94 24.04 23.86 24.00 4,276,305 -0.05(-0.21%)
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.