Colgate-Palmolive (NY: CL )

69.56 -1.55 (-2.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 37.59 37.78 37.08 37.67 7,704,006 +0.34(+0.91%)
Sep 29, 2008 38.20 38.83 37.09 37.34 8,821,222 -1.20(-3.10%)
Sep 26, 2008 37.62 38.66 37.62 38.53 0 +0.53(+1.39%)
Sep 25, 2008 37.51 38.29 37.47 38.00 6,383,110 +0.59(+1.59%)
Sep 24, 2008 37.02 37.51 36.44 37.41 4,945,462 +0.58(+1.58%)
Sep 23, 2008 36.74 37.55 36.52 36.83 6,069,640 +0.08(+0.20%)
Sep 22, 2008 37.53 37.99 36.62 36.75 5,120,520 -1.10(-2.92%)
Sep 19, 2008 38.53 39.07 37.44 37.85 0 -0.62(-1.62%)
Sep 18, 2008 38.32 38.82 37.27 38.48 12,411,446 +0.30(+0.79%)
Sep 17, 2008 38.68 39.04 38.01 38.18 10,341,232 -1.07(-2.73%)
Sep 16, 2008 38.66 39.51 38.61 39.25 9,744,926 +0.16(+0.41%)
Sep 15, 2008 38.98 40.24 38.98 39.09 8,590,658 -0.90(-2.26%)
Sep 12, 2008 39.47 39.99 39.47 39.99 6,894,286 +0.23(+0.59%)
Sep 11, 2008 38.92 39.76 38.62 39.76 7,593,908 +0.66(+1.69%)
Sep 10, 2008 39.41 39.73 39.03 39.10 6,258,980 -0.20(-0.50%)
Sep 09, 2008 39.69 39.77 39.28 39.30 7,190,806 -0.33(-0.83%)
Sep 08, 2008 38.79 39.70 38.66 39.62 7,850,128 +1.09(+2.83%)
Sep 05, 2008 38.23 38.60 37.91 38.53 0 +0.31(+0.81%)
Sep 04, 2008 38.42 38.84 38.15 38.23 6,581,198 -0.30(-0.79%)
Sep 03, 2008 38.03 38.76 38.03 38.53 5,908,488 +0.17(+0.44%)
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.