Skip to main content

Colgate-Palmolive (NY: CL )

90.10 +0.15 (+0.17%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 28.90 28.90 28.31 28.57 17,223,490 -0.02(-0.09%)
Nov 29, 2007 28.54 28.61 28.19 28.60 7,078,492 +0.15(+0.51%)
Nov 28, 2007 28.15 28.54 27.19 28.45 10,723,089 +0.21(+0.75%)
Nov 27, 2007 28.08 28.29 27.91 28.24 9,032,742 +0.33(+1.19%)
Nov 26, 2007 28.19 28.44 27.91 27.91 7,725,848 -0.28(-0.99%)
Nov 23, 2007 27.97 28.28 27.97 28.19 3,801,028 +0.35(+1.24%)
Nov 21, 2007 27.93 28.52 27.80 27.84 11,243,458 -0.30(-1.07%)
Nov 20, 2007 27.64 28.33 27.64 28.14 13,423,803 +0.49(+1.78%)
Nov 19, 2007 28.14 28.14 27.58 27.65 11,316,247 -0.47(-1.66%)
Nov 16, 2007 27.94 28.20 27.79 28.11 9,914,792 +0.32(+1.16%)
Nov 15, 2007 27.82 28.06 27.69 27.79 6,682,571 -0.09(-0.32%)
Nov 14, 2007 27.83 28.19 27.49 27.88 11,404,396 +0.23(+0.84%)
Nov 13, 2007 27.57 27.69 27.10 27.65 7,729,368 +0.26(+0.94%)
Nov 12, 2007 27.30 27.68 27.18 27.39 9,683,834 +0.10(+0.35%)
Nov 09, 2007 26.91 27.51 26.78 27.30 9,646,187 +0.17(+0.64%)
Nov 08, 2007 27.14 27.14 26.57 27.12 9,892,294 +0.25(+0.93%)
Nov 07, 2007 26.92 27.11 26.56 26.87 9,341,971 -0.07(-0.26%)
Nov 06, 2007 26.92 27.07 26.78 26.94 6,659,991 +0.05(+0.20%)
Nov 05, 2007 26.67 27.01 26.43 26.89 7,605,262 +0.23(+0.87%)
Nov 02, 2007 27.06 27.16 26.35 26.66 8,804,780 +0.07(+0.27%)
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.