Colgate-Palmolive (NY: CL )

77.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.98 23.10 22.79 22.86 5,898,817 -0.17(-0.75%)
Sep 28, 2006 22.86 23.05 22.78 23.04 3,585,896 +0.20(+0.85%)
Sep 27, 2006 22.88 22.96 22.79 22.84 5,791,808 -0.12(-0.51%)
Sep 26, 2006 22.89 23.16 22.85 22.96 5,936,026 +0.06(+0.24%)
Sep 25, 2006 22.86 22.94 22.74 22.91 4,540,017 +0.22(+0.99%)
Sep 22, 2006 22.72 22.81 22.61 22.68 3,792,581 -0.06(-0.24%)
Sep 21, 2006 22.88 22.99 22.65 22.74 4,107,362 -0.04(-0.16%)
Sep 20, 2006 22.75 22.91 22.66 22.77 3,019,344 +0.00(+0.02%)
Sep 19, 2006 22.74 22.83 22.64 22.77 2,501,952 -0.03(-0.13%)
Sep 18, 2006 22.85 22.96 22.74 22.80 2,972,901 -0.08(-0.35%)
Sep 15, 2006 22.79 22.93 22.71 22.88 6,367,865 +0.13(+0.58%)
Sep 14, 2006 22.39 22.78 22.31 22.75 5,450,682 +0.19(+0.85%)
Sep 13, 2006 22.79 22.85 22.43 22.56 8,229,663 -0.38(-1.67%)
Sep 12, 2006 22.86 23.01 22.81 22.94 6,470,800 +0.09(+0.40%)
Sep 11, 2006 22.35 22.85 22.35 22.85 6,854,567 +0.47(+2.12%)
Sep 08, 2006 22.41 22.54 22.30 22.37 3,764,878 +0.03(+0.13%)
Sep 07, 2006 22.56 22.72 22.32 22.34 6,642,993 -0.24(-1.06%)
Sep 06, 2006 22.33 22.61 22.27 22.58 5,375,178 +0.21(+0.92%)
Sep 05, 2006 22.37 22.44 22.22 22.38 4,328,986 +0.04(+0.20%)
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.