Skip to main content

Colgate-Palmolive (NY: CL )

89.97 +0.02 (+0.03%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 26.27 26.47 25.12 25.22 35,053,308 -1.81(-6.70%)
Apr 29, 2008 27.12 27.50 27.04 27.04 8,352,037 -0.09(-0.33%)
Apr 28, 2008 27.10 27.30 27.06 27.13 8,652,110 -0.02(-0.09%)
Apr 25, 2008 27.48 27.48 27.06 27.15 7,262,211 -0.11(-0.41%)
Apr 24, 2008 27.24 27.53 27.06 27.26 7,761,348 -0.01(-0.04%)
Apr 23, 2008 27.47 27.47 27.10 27.27 6,302,450 -0.04(-0.13%)
Apr 22, 2008 27.57 27.58 27.12 27.31 6,104,102 -0.33(-1.19%)
Apr 21, 2008 27.61 27.71 27.56 27.64 7,165,693 +0.02(+0.06%)
Apr 18, 2008 28.13 28.13 27.54 27.62 9,395,811 -0.10(-0.37%)
Apr 17, 2008 27.94 28.06 27.70 27.72 6,076,186 -0.21(-0.75%)
Apr 16, 2008 28.12 28.12 27.85 27.93 8,406,283 -0.01(-0.03%)
Apr 15, 2008 28.05 28.05 27.73 27.94 5,242,258 -0.04(-0.14%)
Apr 14, 2008 27.83 28.05 27.81 27.98 4,578,208 +0.15(+0.54%)
Apr 11, 2008 27.83 28.18 27.78 27.83 5,315,344 -0.26(-0.93%)
Apr 10, 2008 28.00 28.28 27.96 28.09 7,127,779 +0.03(+0.11%)
Apr 09, 2008 28.01 28.17 27.86 28.06 5,180,834 +0.09(+0.31%)
Apr 08, 2008 27.83 28.04 27.78 27.97 4,735,056 +0.02(+0.06%)
Apr 07, 2008 28.30 28.30 27.75 27.95 7,243,861 -0.19(-0.68%)
Apr 04, 2008 27.78 28.33 27.74 28.15 7,524,684 +0.35(+1.27%)
Apr 03, 2008 27.79 27.88 27.68 27.79 5,481,403 +0.05(+0.18%)
Apr 02, 2008 27.95 28.10 27.72 27.74 9,040,847 -0.22(-0.80%)
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.