Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.13 29.54 28.79 29.00 13,413,196 -0.11(-0.39%)
Oct 29, 2009 28.34 29.31 28.05 29.11 11,554,960 +0.46(+1.62%)
Oct 28, 2009 28.73 29.02 28.49 28.65 8,822,868 -0.06(-0.22%)
Oct 27, 2009 28.52 28.89 28.48 28.71 7,243,885 +0.16(+0.56%)
Oct 26, 2009 28.73 28.98 28.46 28.55 7,382,421 -0.11(-0.39%)
Oct 23, 2009 28.84 29.43 28.55 28.66 8,642,157 -0.61(-2.09%)
Oct 22, 2009 28.92 29.35 28.85 29.27 8,096,395 +0.25(+0.86%)
Oct 21, 2009 29.19 29.47 28.99 29.02 5,989,168 -0.19(-0.65%)
Oct 20, 2009 29.29 29.36 29.17 29.21 5,792,250 -0.01(-0.04%)
Oct 19, 2009 29.14 29.31 28.89 29.22 6,090,932 +0.08(+0.26%)
Oct 16, 2009 28.88 29.31 28.81 29.15 6,523,124 +0.18(+0.62%)
Oct 15, 2009 28.88 29.02 28.76 28.97 7,011,780 +0.04(+0.14%)
Oct 14, 2009 29.06 29.06 28.76 28.93 7,468,647 +0.00(+0.00%)
Oct 13, 2009 29.24 29.24 28.79 28.93 6,539,182 -0.35(-1.21%)
Oct 12, 2009 29.23 29.43 28.88 29.28 6,050,458 +0.33(+1.16%)
Oct 09, 2009 28.99 29.00 28.79 28.94 5,347,549 +0.00(+0.00%)
Oct 08, 2009 28.73 29.06 28.62 28.94 6,743,801 +0.35(+1.22%)
Oct 07, 2009 28.56 28.62 28.42 28.60 4,156,394 -0.06(-0.21%)
Oct 06, 2009 28.36 28.73 28.35 28.65 5,970,252 +0.39(+1.38%)
Oct 05, 2009 28.25 28.34 27.82 28.26 8,205,205 +0.01(+0.03%)
Oct 02, 2009 27.78 28.37 27.65 28.26 8,396,704 +0.38(+1.35%)
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.