Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 29.91 29.92 29.60 29.76 5,110,821 -0.06(-0.20%)
Feb 25, 2010 29.33 29.89 29.01 29.82 7,573,464 +0.07(+0.23%)
Feb 24, 2010 29.45 29.79 29.37 29.75 5,596,739 +0.37(+1.26%)
Feb 23, 2010 29.47 29.60 29.15 29.38 6,154,992 -0.07(-0.23%)
Feb 22, 2010 29.37 29.55 29.24 29.45 5,634,891 +0.12(+0.40%)
Feb 19, 2010 29.57 29.57 29.14 29.33 6,777,165 -0.25(-0.84%)
Feb 18, 2010 29.08 29.68 29.07 29.58 6,766,178 +0.44(+1.53%)
Feb 17, 2010 29.00 29.20 28.90 29.13 4,832,787 +0.21(+0.72%)
Feb 16, 2010 28.67 28.99 28.45 28.92 5,455,127 +0.34(+1.21%)
Feb 12, 2010 28.74 28.58 28.58 28.58 13,558,863 -0.24(-0.83%)
Feb 11, 2010 28.55 28.84 28.43 28.82 4,911,022 +0.18(+0.64%)
Feb 10, 2010 28.80 28.80 28.36 28.64 5,286,390 -0.13(-0.44%)
Feb 09, 2010 28.53 28.92 28.38 28.76 5,657,546 +0.39(+1.37%)
Feb 08, 2010 28.53 28.63 28.33 28.38 4,546,403 -0.06(-0.21%)
Feb 05, 2010 28.57 28.72 28.01 28.44 8,489,597 -0.15(-0.51%)
Feb 04, 2010 28.87 28.97 28.56 28.58 10,151,097 -0.41(-1.42%)
Feb 03, 2010 29.04 29.14 28.86 29.00 8,051,569 -0.08(-0.28%)
Feb 02, 2010 28.64 29.09 28.52 29.08 8,274,402 +0.69(+2.42%)
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.