Colgate-Palmolive (NY: CL )

71.68 +0.57 (+0.80%)
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 39.01 39.62 38.87 39.38 3,666 +0.39(+0.99%)
Jun 29, 2010 38.99 39.42 38.71 38.99 7,286 -0.52(-1.32%)
Jun 25, 2010 39.52 40.30 39.50 39.52 9,237,218 -0.64(-1.61%)
Jun 24, 2010 40.15 40.50 39.97 40.16 4,429,734 -0.01(-0.01%)
Jun 23, 2010 40.35 40.54 40.02 40.16 4,431,186 -0.30(-0.75%)
Jun 22, 2010 40.59 40.98 40.42 40.47 5,446,102 -0.11(-0.27%)
Jun 21, 2010 40.58 40.77 40.42 40.58 5,114,322 +0.28(+0.71%)
Jun 18, 2010 40.30 40.61 40.26 40.30 5,187,776 -0.16(-0.38%)
Jun 17, 2010 40.41 40.47 40.09 40.45 45,496 +0.14(+0.33%)
Jun 16, 2010 40.09 40.38 40.09 40.31 2,863,282 -0.09(-0.22%)
Jun 15, 2010 39.87 40.43 39.84 40.41 4,172,038 +0.75(+1.88%)
Jun 14, 2010 39.63 39.95 39.63 39.66 3,712,186 +0.08(+0.21%)
Jun 11, 2010 39.47 39.60 39.13 39.58 3,579,326 -0.16(-0.40%)
Jun 10, 2010 39.59 39.87 39.58 39.73 3,870,116 +0.38(+0.95%)
Jun 09, 2010 39.41 39.60 39.21 39.36 5,436,450 -0.02(-0.05%)
Jun 08, 2010 38.82 39.45 38.75 39.38 4,894,296 +0.56(+1.44%)
Jun 07, 2010 38.60 39.25 38.60 38.82 5,416,598 +0.20(+0.52%)
Jun 04, 2010 38.62 39.20 38.52 38.62 5,903,722 -0.82(-2.08%)
Jun 03, 2010 39.38 39.52 38.92 39.44 4,200,894 +0.33(+0.84%)
Jun 02, 2010 38.63 39.12 38.32 39.11 9,403,956 +0.64(+1.68%)
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.