Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.31 26.47 25.81 26.05 10,081,722 -0.37(-1.39%)
Jun 29, 2009 26.43 26.69 26.32 26.41 7,831,629 -0.01(-0.03%)
Jun 26, 2009 26.23 26.58 26.19 26.42 7,521,093 +0.12(+0.45%)
Jun 25, 2009 26.11 26.41 25.96 26.30 9,321,962 +0.46(+1.78%)
Jun 24, 2009 26.05 26.09 25.71 25.84 7,661,786 -0.06(-0.24%)
Jun 23, 2009 25.99 26.07 25.73 25.91 5,872,409 -0.07(-0.27%)
Jun 22, 2009 25.77 26.20 25.76 25.98 6,598,106 -0.01(-0.03%)
Jun 19, 2009 26.29 26.39 25.85 25.98 11,673,691 -0.09(-0.34%)
Jun 18, 2009 25.67 26.17 25.56 26.07 6,944,729 +0.48(+1.86%)
Jun 17, 2009 25.23 25.77 25.22 25.60 7,597,993 +0.34(+1.34%)
Jun 16, 2009 25.88 25.88 25.15 25.26 12,485,823 -0.50(-1.94%)
Jun 15, 2009 26.08 26.08 25.69 25.76 7,680,597 -0.52(-1.99%)
Jun 12, 2009 25.76 26.51 25.70 26.28 8,334,195 +0.41(+1.59%)
Jun 11, 2009 25.90 26.21 25.84 25.87 7,018,432 -0.04(-0.14%)
Jun 10, 2009 25.83 26.07 25.76 25.91 11,805,386 +0.07(+0.27%)
Jun 09, 2009 26.10 26.10 25.76 25.84 8,298,567 -0.26(-1.00%)
Jun 08, 2009 25.88 26.26 25.75 26.10 8,735,171 -0.01(-0.03%)
Jun 05, 2009 26.24 26.40 25.96 26.10 10,408,404 -0.15(-0.59%)
Jun 04, 2009 26.03 26.26 25.83 26.26 14,316,871 +0.18(+0.68%)
Jun 03, 2009 25.71 26.10 25.60 26.08 17,786,932 +0.22(+0.85%)
Jun 02, 2009 25.45 25.96 25.43 25.86 21,064,094 +0.30(+1.18%)
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.