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 (%)
Jun 30, 2010 28.16 28.61 28.06 28.44 5,077 +0.28(+0.99%)
Jun 29, 2010 28.16 28.46 27.95 28.16 10,090 -0.38(-1.32%)
Jun 25, 2010 28.53 29.10 28.52 28.53 12,792,672 -0.47(-1.61%)
Jun 24, 2010 28.99 29.24 28.86 29.00 6,134,762 -0.00(-0.01%)
Jun 23, 2010 29.14 29.27 28.90 29.00 6,136,773 -0.22(-0.75%)
Jun 22, 2010 29.31 29.59 29.19 29.22 7,542,335 -0.08(-0.27%)
Jun 21, 2010 29.30 29.44 29.19 29.30 7,082,851 +0.21(+0.71%)
Jun 18, 2010 29.10 29.32 29.07 29.10 7,184,578 -0.11(-0.38%)
Jun 17, 2010 29.18 29.22 28.94 29.21 63,007 +0.10(+0.33%)
Jun 16, 2010 28.95 29.15 28.95 29.11 3,965,374 -0.07(-0.22%)
Jun 15, 2010 28.79 29.19 28.77 29.18 5,777,877 +0.54(+1.88%)
Jun 14, 2010 28.62 28.85 28.62 28.64 5,141,026 +0.06(+0.21%)
Jun 11, 2010 28.50 28.59 28.26 28.58 4,957,027 -0.12(-0.40%)
Jun 10, 2010 28.59 28.79 28.58 28.69 5,359,744 +0.27(+0.95%)
Jun 09, 2010 28.46 28.60 28.31 28.42 7,528,968 -0.01(-0.05%)
Jun 08, 2010 28.03 28.48 27.98 28.44 6,778,136 +0.40(+1.44%)
Jun 07, 2010 27.88 28.34 27.88 28.03 7,501,475 +0.14(+0.52%)
Jun 04, 2010 27.89 28.30 27.81 27.89 8,176,095 -0.59(-2.08%)
Jun 03, 2010 28.44 28.54 28.10 28.48 5,817,840 +0.24(+0.84%)
Jun 02, 2010 27.90 28.25 27.67 28.24 13,023,588 +0.47(+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.