Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.29 26.32 26.11 26.26 5,137,204 -0.10(-0.36%)
Sep 27, 2007 26.38 26.48 26.19 26.36 5,998,765 -0.01(-0.06%)
Sep 26, 2007 26.14 26.47 26.01 26.37 6,805,951 +0.34(+1.30%)
Sep 25, 2007 25.58 26.11 25.50 26.03 8,537,383 +0.38(+1.48%)
Sep 24, 2007 25.61 25.75 25.45 25.65 6,482,262 -0.07(-0.26%)
Sep 21, 2007 25.95 25.95 25.66 25.72 6,958,045 -0.02(-0.07%)
Sep 20, 2007 25.70 25.95 25.67 25.74 4,871,569 +0.00(+0.01%)
Sep 19, 2007 25.57 25.79 25.22 25.73 7,045,948 +0.29(+1.13%)
Sep 18, 2007 25.18 25.56 25.13 25.45 6,925,997 +0.32(+1.27%)
Sep 17, 2007 24.88 25.28 24.87 25.13 6,105,231 +0.08(+0.31%)
Sep 14, 2007 24.81 25.13 24.77 25.05 5,931,680 +0.16(+0.64%)
Sep 13, 2007 25.19 25.44 24.77 24.89 7,515,634 -0.20(-0.81%)
Sep 12, 2007 24.75 25.18 24.59 25.09 6,273,892 +0.31(+1.25%)
Sep 11, 2007 24.63 24.91 24.46 24.78 6,323,051 +0.23(+0.93%)
Sep 10, 2007 24.05 24.69 24.04 24.55 8,770,413 +0.46(+1.93%)
Sep 07, 2007 24.09 24.39 24.01 24.09 6,413,765 -0.21(-0.86%)
Sep 06, 2007 23.96 24.35 23.96 24.30 4,079,116 +0.23(+0.96%)
Sep 05, 2007 24.12 24.29 23.93 24.07 5,679,095 -0.19(-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.