Skip to main content

Colgate-Palmolive (NY: CL )

90.00 +0.05 (+0.05%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 25.77 26.06 25.38 25.85 13,993,585 +0.22(+0.85%)
Jul 30, 2009 26.47 26.51 25.36 25.63 32,346,988 -1.43(-5.30%)
Jul 29, 2009 26.72 27.12 26.65 27.06 6,848,111 +0.17(+0.64%)
Jul 28, 2009 26.70 26.93 26.70 26.89 5,420,029 +0.17(+0.65%)
Jul 27, 2009 26.76 26.85 26.62 26.72 5,735,879 -0.08(-0.29%)
Jul 24, 2009 26.57 26.84 26.55 26.79 1,278 +0.19(+0.70%)
Jul 23, 2009 26.22 26.85 26.16 26.61 8,209,996 +0.41(+1.55%)
Jul 22, 2009 26.20 26.50 26.12 26.20 8,966,525 -0.13(-0.49%)
Jul 21, 2009 26.37 26.56 26.06 26.33 8,289,114 +0.13(+0.50%)
Jul 20, 2009 26.31 26.35 25.93 26.20 6,868,177 -0.03(-0.12%)
Jul 17, 2009 26.26 26.40 26.13 26.23 6,756,748 -0.01(-0.03%)
Jul 16, 2009 25.96 26.45 25.96 26.24 6,717,948 +0.16(+0.60%)
Jul 15, 2009 26.40 26.40 26.01 26.08 8,750,565 -0.09(-0.33%)
Jul 14, 2009 26.05 26.17 25.93 26.17 5,312,009 +0.18(+0.69%)
Jul 13, 2009 25.68 26.13 25.65 25.99 8,241,516 +0.57(+2.26%)
Jul 10, 2009 25.99 25.99 25.33 25.41 11,799,686 -0.65(-2.50%)
Jul 09, 2009 26.30 26.36 25.99 26.07 5,826,307 -0.10(-0.38%)
Jul 08, 2009 26.02 26.27 25.94 26.17 8,696,201 +0.08(+0.30%)
Jul 07, 2009 26.50 26.50 26.01 26.09 9,980,577 -0.45(-1.69%)
Jul 06, 2009 25.75 26.57 25.54 26.54 14,889,509 +0.82(+3.19%)
Jul 02, 2009 25.58 25.85 25.49 25.72 8,202,734 -0.02(-0.08%)
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.