Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.08 24.18 23.98 24.17 8,789,017 +0.25(+1.04%)
Apr 27, 2007 23.69 23.99 23.66 23.92 7,086,956 +0.17(+0.72%)
Apr 26, 2007 23.97 24.04 23.73 23.75 10,893,231 -0.31(-1.30%)
Apr 25, 2007 24.48 24.61 23.93 24.06 9,222,793 -0.17(-0.71%)
Apr 24, 2007 24.23 24.31 23.84 24.23 7,546,033 +0.31(+1.28%)
Apr 23, 2007 24.05 24.05 23.87 23.93 3,184,284 -0.08(-0.34%)
Apr 20, 2007 23.81 24.01 23.75 24.01 5,261,137 +0.10(+0.43%)
Apr 19, 2007 24.11 24.11 23.73 23.90 5,923,267 +0.09(+0.39%)
Apr 18, 2007 23.90 24.09 23.71 23.81 4,339,180 +0.02(+0.10%)
Apr 17, 2007 23.59 23.82 23.54 23.79 5,160,272 +0.17(+0.71%)
Apr 16, 2007 23.68 23.73 23.54 23.62 6,318,145 -0.07(-0.32%)
Apr 13, 2007 23.65 23.76 23.61 23.69 5,068,620 +0.02(+0.11%)
Apr 12, 2007 23.46 23.67 23.37 23.67 4,211,338 +0.16(+0.68%)
Apr 11, 2007 23.48 23.51 23.34 23.51 5,413,367 -0.03(-0.12%)
Apr 10, 2007 23.78 23.87 23.46 23.54 6,490,141 -0.26(-1.11%)
Apr 09, 2007 23.78 23.82 23.69 23.80 4,674,263 +0.03(+0.12%)
Apr 05, 2007 23.63 23.79 23.57 23.77 3,330,546 +0.16(+0.68%)
Apr 04, 2007 23.63 23.65 23.55 23.61 3,896,343 +0.06(+0.24%)
Apr 03, 2007 23.71 23.75 23.52 23.55 5,453,167 -0.01(-0.06%)
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.