Colgate-Palmolive (NY: CL )

78.96 -2.06 (-2.54%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.70 35.74 35.45 35.66 3,782,960 -0.13(-0.36%)
Sep 27, 2007 35.83 35.95 35.57 35.79 4,417,400 -0.02(-0.06%)
Sep 26, 2007 35.50 35.94 35.33 35.81 5,011,800 +0.46(+1.30%)
Sep 25, 2007 34.74 35.45 34.62 35.35 6,286,800 +0.52(+1.48%)
Sep 24, 2007 34.77 34.97 34.55 34.84 4,773,440 -0.09(-0.26%)
Sep 21, 2007 35.24 35.24 34.85 34.92 5,123,800 -0.03(-0.07%)
Sep 20, 2007 34.91 35.23 34.87 34.95 3,587,350 +0.01(+0.01%)
Sep 19, 2007 34.73 35.02 34.25 34.95 5,188,530 +0.39(+1.13%)
Sep 18, 2007 34.20 34.70 34.12 34.55 5,100,200 +0.44(+1.27%)
Sep 17, 2007 33.78 34.34 33.77 34.12 4,495,800 +0.10(+0.31%)
Sep 14, 2007 33.70 34.12 33.63 34.02 4,368,000 +0.22(+0.64%)
Sep 13, 2007 34.20 34.55 33.63 33.80 5,534,400 -0.28(-0.81%)
Sep 12, 2007 33.61 34.20 33.40 34.08 4,620,000 +0.42(+1.25%)
Sep 11, 2007 33.45 33.83 33.21 33.66 4,656,200 +0.31(+0.93%)
Sep 10, 2007 32.66 33.52 32.65 33.34 6,458,400 +0.63(+1.93%)
Sep 07, 2007 32.72 33.12 32.60 32.72 4,723,000 -0.28(-0.86%)
Sep 06, 2007 32.53 33.06 32.53 33.00 3,003,800 +0.31(+0.96%)
Sep 05, 2007 32.75 32.98 32.50 32.69 4,182,000 -0.26(-0.79%)
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.