Colgate-Palmolive (NY: CL )

72.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.21 31.37 30.95 31.05 4,343,800 -0.23(-0.75%)
Sep 28, 2006 31.05 31.30 30.93 31.29 2,640,600 +0.27(+0.85%)
Sep 27, 2006 31.07 31.18 30.95 31.02 4,265,000 -0.16(-0.51%)
Sep 26, 2006 31.08 31.45 31.02 31.18 4,371,200 +0.07(+0.24%)
Sep 25, 2006 31.05 31.15 30.89 31.11 3,343,200 +0.30(+0.99%)
Sep 22, 2006 30.85 30.97 30.70 30.80 2,792,800 -0.07(-0.24%)
Sep 21, 2006 31.07 31.22 30.75 30.88 3,024,600 -0.05(-0.16%)
Sep 20, 2006 30.90 31.11 30.77 30.93 2,223,400 +0.00(+0.02%)
Sep 19, 2006 30.88 31.00 30.75 30.92 1,842,400 -0.04(-0.13%)
Sep 18, 2006 31.03 31.18 30.89 30.96 2,189,200 -0.11(-0.35%)
Sep 15, 2006 30.95 31.14 30.84 31.07 4,689,200 +0.18(+0.58%)
Sep 14, 2006 30.40 30.93 30.29 30.89 4,013,800 +0.26(+0.85%)
Sep 13, 2006 30.95 31.02 30.45 30.63 6,060,200 -0.52(-1.67%)
Sep 12, 2006 31.05 31.25 30.97 31.15 4,765,000 +0.12(+0.40%)
Sep 11, 2006 30.35 31.03 30.35 31.02 5,047,600 +0.64(+2.12%)
Sep 08, 2006 30.43 30.61 30.28 30.38 2,772,400 +0.04(+0.13%)
Sep 07, 2006 30.64 30.85 30.31 30.34 4,891,800 -0.32(-1.06%)
Sep 06, 2006 30.32 30.70 30.25 30.66 3,958,200 +0.28(+0.92%)
Sep 05, 2006 30.38 30.47 30.17 30.39 3,187,800 +0.06(+0.20%)
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.