Skip to main content

Colgate-Palmolive (NY: CL )

90.11 +0.16 (+0.18%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 29.59 29.31 29.31 29.31 7,429,155 -0.25(-0.84%)
Dec 30, 2009 29.50 29.70 29.43 29.56 4,492,683 -0.00(-0.01%)
Dec 29, 2009 29.58 29.74 29.53 29.56 4,920,499 -0.03(-0.11%)
Dec 28, 2009 29.77 29.77 29.44 29.60 7,226,060 -0.07(-0.24%)
Dec 24, 2009 29.75 29.85 29.58 29.67 2,652,824 -0.10(-0.35%)
Dec 23, 2009 29.72 29.86 29.63 29.77 4,528,629 +0.07(+0.24%)
Dec 22, 2009 29.69 29.87 29.56 29.70 4,407,939 +0.00(+0.01%)
Dec 21, 2009 29.53 29.91 29.52 29.70 6,567,212 +0.22(+0.74%)
Dec 18, 2009 29.61 29.61 28.90 29.48 12,176,920 -0.09(-0.31%)
Dec 17, 2009 30.02 30.05 29.43 29.57 6,115,061 -0.77(-2.53%)
Dec 16, 2009 30.22 30.34 30.09 30.34 6,629,385 +0.19(+0.63%)
Dec 15, 2009 30.11 30.21 29.83 30.15 6,311,609 +0.00(+0.01%)
Dec 14, 2009 30.15 30.19 29.98 30.14 4,875,015 +0.20(+0.68%)
Dec 11, 2009 29.68 30.19 29.58 29.94 5,923,301 +0.39(+1.33%)
Dec 10, 2009 29.59 29.72 29.48 29.55 6,679,465 +0.11(+0.39%)
Dec 09, 2009 29.31 29.69 29.31 29.43 8,615,929 +0.18(+0.61%)
Dec 08, 2009 29.46 29.48 29.18 29.26 8,723,209 -0.35(-1.18%)
Dec 07, 2009 30.04 30.18 29.31 29.61 11,969,100 -0.80(-2.62%)
Dec 04, 2009 30.69 30.94 30.24 30.40 5,879,437 -0.16(-0.51%)
Dec 03, 2009 30.85 30.96 30.50 30.56 6,409,758 -0.24(-0.78%)
Dec 02, 2009 30.64 30.89 30.45 30.80 8,594,809 +0.20(+0.66%)
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.