Colgate-Palmolive (NY: CL )

78.05 -0.09 (-0.12%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.75 22.01 21.57 21.72 7,522,025 +0.07(+0.32%)
Mar 30, 2009 21.72 21.76 21.32 21.65 7,691,865 -0.55(-2.49%)
Mar 26, 2009 21.94 22.22 21.66 22.20 11,202,641 +0.39(+1.79%)
Mar 25, 2009 21.73 22.00 21.54 21.81 8,614,793 +0.28(+1.30%)
Mar 24, 2009 21.64 21.93 21.52 21.53 8,267,089 -0.31(-1.42%)
Mar 23, 2009 21.48 21.84 21.44 21.84 7,772,853 +0.71(+3.38%)
Mar 20, 2009 21.12 21.56 21.12 21.12 10,212,903 -0.12(-0.57%)
Mar 19, 2009 21.36 21.44 21.03 21.24 9,035,829 -0.02(-0.07%)
Mar 18, 2009 21.60 21.62 21.13 21.26 10,539,865 -0.43(-1.99%)
Mar 17, 2009 21.08 21.73 21.07 21.69 7,334,395 +0.59(+2.77%)
Mar 16, 2009 21.41 21.55 21.06 21.10 9,367,823 -0.11(-0.52%)
Mar 13, 2009 20.94 21.28 20.71 21.22 0 +0.41(+1.96%)
Mar 12, 2009 20.70 20.85 20.37 20.81 12,810,344 +0.05(+0.23%)
Mar 11, 2009 20.66 20.99 20.57 20.76 7,562,868 +0.20(+0.97%)
Mar 10, 2009 20.54 20.58 20.22 20.56 12,304,888 +0.29(+1.44%)
Mar 09, 2009 20.42 20.55 20.07 20.27 11,698,811 -0.37(-1.78%)
Mar 06, 2009 20.70 21.10 20.18 20.64 0 +0.01(+0.04%)
Mar 05, 2009 21.19 21.36 20.46 20.63 10,724,402 -0.95(-4.39%)
Mar 04, 2009 21.31 21.88 21.03 21.58 9,770,838 +0.17(+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.