Colgate-Palmolive (NY: CL )

77.47 -0.08 (-0.10%)
Streaming Delayed Price Updated: 10:27 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.17 28.38 27.99 27.99 0 -0.29(-1.02%)
Aug 28, 2008 28.18 28.35 27.93 28.28 4,344,450 +0.21(+0.76%)
Aug 27, 2008 27.86 28.11 27.71 28.07 3,231,090 +0.14(+0.49%)
Aug 26, 2008 28.02 28.09 27.72 27.93 4,538,096 -0.04(-0.16%)
Aug 25, 2008 28.28 28.43 27.92 27.98 4,162,084 -0.47(-1.66%)
Aug 22, 2008 28.13 28.49 28.11 28.45 0 +0.37(+1.31%)
Aug 21, 2008 28.07 28.14 27.86 28.08 5,742,040 -0.08(-0.30%)
Aug 20, 2008 28.41 28.53 28.02 28.16 9,218,890 -0.31(-1.09%)
Aug 19, 2008 28.56 28.86 28.37 28.47 6,335,751 -0.15(-0.54%)
Aug 18, 2008 28.88 28.91 28.39 28.63 6,620,624 -0.25(-0.85%)
Aug 15, 2008 28.64 29.07 28.35 28.87 0 +0.34(+1.17%)
Aug 14, 2008 28.25 28.67 28.19 28.54 6,148,982 +0.05(+0.17%)
Aug 13, 2008 28.75 28.87 28.24 28.49 4,983,567 -0.21(-0.72%)
Aug 12, 2008 28.53 28.88 28.48 28.70 5,553,897 +0.03(+0.12%)
Aug 11, 2008 28.79 28.85 28.43 28.66 7,883,613 -0.15(-0.54%)
Aug 08, 2008 27.90 28.93 27.67 28.82 12,675,626 +0.92(+3.31%)
Aug 07, 2008 27.85 28.17 27.68 27.89 8,255,066 -0.13(-0.47%)
Aug 06, 2008 27.88 28.07 27.38 28.03 8,981,463 +0.10(+0.37%)
Aug 05, 2008 27.69 28.05 27.61 27.92 12,497,640 +0.34(+1.24%)
Aug 04, 2008 27.43 27.72 27.33 27.58 7,879,083 +0.17(+0.63%)
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.