Skip to main content

Colgate-Palmolive (NY: CL )

90.24 +0.29 (+0.32%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.77 30.85 30.33 30.36 7,261,656 -0.25(-0.83%)
Apr 29, 2010 30.51 30.98 30.46 30.62 8,604,472 -0.07(-0.24%)
Apr 28, 2010 30.31 30.74 30.03 30.69 8,721,804 +0.51(+1.69%)
Apr 27, 2010 30.25 30.53 30.15 30.18 6,207,417 -0.22(-0.72%)
Apr 26, 2010 30.16 30.47 30.08 30.40 5,692,758 +0.34(+1.12%)
Apr 23, 2010 30.29 30.29 29.81 30.06 8,840,449 -0.26(-0.85%)
Apr 22, 2010 30.27 30.44 30.20 30.32 4,714,131 -0.07(-0.23%)
Apr 21, 2010 30.39 30.47 30.21 30.39 61,963 +0.06(+0.19%)
Apr 20, 2010 30.26 30.37 30.07 30.33 4,793,361 +0.14(+0.46%)
Apr 19, 2010 29.87 30.21 29.78 30.19 7,547,846 -0.04(-0.12%)
Apr 16, 2010 30.13 30.40 30.03 30.23 7,717,043 +0.00(+0.00%)
Apr 15, 2010 30.33 30.34 29.96 30.23 7,230,662 -0.14(-0.46%)
Apr 14, 2010 30.28 30.40 30.11 30.37 3,685,749 +0.03(+0.11%)
Apr 13, 2010 30.42 30.49 30.21 30.33 5,232,855 -0.09(-0.28%)
Apr 12, 2010 30.31 30.44 30.20 30.42 4,957,034 +0.19(+0.62%)
Apr 09, 2010 30.33 30.41 30.14 30.23 7,450,214 -0.10(-0.34%)
Apr 08, 2010 30.52 30.58 30.28 30.34 5,839,966 -0.20(-0.65%)
Apr 07, 2010 30.42 30.62 30.32 30.54 6,104,072 +0.06(+0.21%)
Apr 06, 2010 30.60 30.61 30.25 30.47 5,669,305 -0.38(-1.23%)
Apr 05, 2010 30.85 30.91 30.64 30.85 5,454,969 +0.06(+0.21%)
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.